NLC India Limited NLCINDIA
NSE · India · Utilities
INR 252.85-8.85 (-3.38%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 253.20 | -3.25% | INR 261.20 | INR 261.25 | INR 251.85 | 1.60M |
| 2026-09-30 | INR 261.70 | +2.33% | INR 258.55 | INR 263.50 | INR 255.40 | 1.94M |
| 2026-09-29 | INR 255.75 | -0.37% | INR 256.85 | INR 260.80 | INR 251.20 | 2.55M |
| 2026-09-28 | INR 256.70 | -2.23% | INR 261.65 | INR 261.70 | INR 254.40 | 677.19K |
| 2026-09-25 | INR 262.55 | -0.27% | INR 263.25 | INR 264.00 | INR 258.75 | 815.20K |
| 2026-09-24 | INR 263.25 | -1.44% | INR 267.00 | INR 267.05 | INR 261.75 | 1.01M |
| 2026-09-23 | INR 267.10 | +0.04% | INR 267.00 | INR 269.15 | INR 265.30 | 758.96K |
| 2026-09-22 | INR 267.00 | +0.13% | INR 266.00 | INR 269.80 | INR 265.40 | 1.01M |
| 2026-09-21 | INR 266.65 | -0.80% | INR 268.80 | INR 268.95 | INR 263.80 | 1.19M |
| 2026-09-18 | INR 268.80 | +2.48% | INR 264.20 | INR 269.70 | INR 262.55 | 2.58M |
| 2026-09-17 | INR 262.30 | +2.72% | INR 256.50 | INR 262.90 | INR 255.60 | 1.66M |
| 2026-09-16 | INR 255.35 | -2.18% | INR 261.25 | INR 262.00 | INR 254.30 | 3.11M |
| 2026-09-15 | INR 261.05 | -1.27% | INR 264.45 | INR 266.40 | INR 256.30 | 1.34M |
| 2026-09-14 | INR 264.40 | 0.00% | INR 264.40 | INR 264.40 | INR 264.40 | 0 |
| 2026-09-11 | INR 264.40 | -2.22% | INR 268.00 | INR 268.55 | INR 263.55 | 1.18M |
| 2026-09-10 | INR 270.40 | -0.42% | INR 272.00 | INR 274.95 | INR 270.00 | 1.07M |
| 2026-09-09 | INR 271.55 | -0.26% | INR 275.00 | INR 282.30 | INR 270.75 | 4.90M |
| 2026-09-08 | INR 272.25 | +1.10% | INR 269.30 | INR 272.70 | INR 268.35 | 725.53K |
| 2026-09-07 | INR 269.30 | -1.37% | INR 275.80 | INR 278.00 | INR 268.30 | 1.35M |
| 2026-09-04 | INR 273.05 | -0.67% | INR 277.00 | INR 277.10 | INR 272.05 | 714.40K |
| 2026-09-03 | INR 274.90 | -0.22% | INR 276.90 | INR 281.35 | INR 273.60 | 1.03M |
| 2026-09-02 | INR 275.50 | +0.44% | INR 274.00 | INR 278.90 | INR 271.10 | 1.87M |
| 2026-09-01 | INR 274.30 | +2.58% | INR 271.75 | INR 276.00 | INR 267.90 | 2.08M |
| 2026-08-31 | INR 267.40 | -1.18% | INR 270.60 | INR 272.25 | INR 266.05 | 2.06M |
| 2026-08-28 | INR 270.60 | +0.67% | INR 268.90 | INR 272.05 | INR 268.40 | 916.60K |
| 2026-08-27 | INR 268.80 | -0.96% | INR 272.70 | INR 272.70 | INR 268.00 | 666.04K |
| 2026-08-26 | INR 271.40 | +0.04% | INR 272.00 | INR 274.20 | INR 270.15 | 644.45K |
| 2026-08-25 | INR 271.30 | -0.66% | INR 274.75 | INR 275.00 | INR 270.35 | 610.84K |
| 2026-08-24 | INR 273.10 | +1.22% | INR 270.30 | INR 276.80 | INR 270.30 | 1.87M |
| 2026-08-21 | INR 269.80 | -0.83% | INR 272.80 | INR 274.80 | INR 269.00 | 1.02M |
| 2026-08-20 | INR 272.05 | +1.49% | INR 267.45 | INR 273.50 | INR 267.10 | 1.47M |
| 2026-08-19 | INR 268.05 | -3.11% | INR 276.00 | INR 276.55 | INR 263.30 | 2.16M |
| 2026-08-18 | INR 276.65 | -0.36% | INR 277.20 | INR 278.70 | INR 274.30 | 866.67K |
| 2026-08-17 | INR 277.65 | +0.82% | INR 276.00 | INR 278.90 | INR 270.65 | 1.40M |
| 2026-08-14 | INR 275.40 | +0.38% | INR 274.80 | INR 277.30 | INR 271.65 | 1.35M |
| 2026-08-13 | INR 274.35 | -0.87% | INR 275.05 | INR 277.90 | INR 272.95 | 1.99M |
| 2026-08-12 | INR 276.75 | -3.25% | INR 286.95 | INR 286.95 | INR 274.50 | 2.98M |
| 2026-08-11 | INR 286.05 | +0.25% | INR 286.05 | INR 287.85 | INR 280.20 | 2.44M |
| 2026-08-10 | INR 285.35 | -6.26% | INR 289.10 | INR 291.30 | INR 282.25 | 8.43M |
| 2026-08-07 | INR 304.40 | +0.13% | INR 305.20 | INR 307.70 | INR 301.00 | 1.53M |
| 2026-08-06 | INR 304.00 | +0.23% | INR 304.80 | INR 306.00 | INR 300.90 | 1.52M |
| 2026-08-05 | INR 303.30 | +0.86% | INR 303.90 | INR 307.25 | INR 300.70 | 2.06M |
| 2026-08-04 | INR 300.70 | +0.89% | INR 298.05 | INR 303.00 | INR 295.95 | 1.45M |
| 2026-08-03 | INR 298.05 | +0.05% | INR 299.80 | INR 301.30 | INR 296.60 | 1.39M |
| 2026-07-31 | INR 297.90 | +2.06% | INR 293.90 | INR 298.50 | INR 292.00 | 1.40M |
| 2026-07-30 | INR 291.90 | -1.68% | INR 296.90 | INR 297.05 | INR 291.00 | 2.46M |
| 2026-07-29 | INR 296.90 | -0.72% | INR 302.00 | INR 304.20 | INR 296.20 | 2.61M |
| 2026-07-28 | INR 299.05 | +0.20% | INR 297.80 | INR 300.65 | INR 294.60 | 2.31M |
| 2026-07-27 | INR 298.45 | +1.93% | INR 295.00 | INR 299.75 | INR 292.80 | 2.03M |
| 2026-07-24 | INR 292.80 | +0.72% | INR 287.40 | INR 294.05 | INR 279.90 | 2.55M |
| 2026-07-23 | INR 290.70 | +1.08% | INR 287.65 | INR 292.95 | INR 284.05 | 2.98M |
| 2026-07-22 | INR 287.60 | -2.56% | INR 294.05 | INR 294.70 | INR 287.00 | 1.78M |
| 2026-07-21 | INR 295.15 | -0.42% | INR 296.95 | INR 299.90 | INR 292.80 | 996.60K |
| 2026-07-20 | INR 296.40 | +0.27% | INR 296.00 | INR 300.30 | INR 294.00 | 2.34M |
| 2026-07-17 | INR 295.60 | -1.70% | INR 298.80 | INR 299.20 | INR 294.20 | 1.53M |
| 2026-07-16 | INR 300.70 | -0.53% | INR 303.00 | INR 304.35 | INR 297.80 | 1.22M |
| 2026-07-15 | INR 302.30 | -0.43% | INR 302.30 | INR 306.40 | INR 300.60 | 1.53M |
| 2026-07-14 | INR 303.60 | -0.34% | INR 303.30 | INR 306.35 | INR 299.95 | 2.02M |
| 2026-07-13 | INR 304.65 | -3.26% | INR 310.00 | INR 311.70 | INR 303.50 | 3.00M |
| 2026-07-10 | INR 314.90 | +3.84% | INR 306.00 | INR 315.40 | INR 302.65 | 3.70M |
| 2026-07-09 | INR 303.25 | +3.06% | INR 298.20 | INR 304.85 | INR 295.35 | 3.63M |
| 2026-07-08 | INR 294.25 | -2.65% | INR 299.00 | INR 306.30 | INR 292.70 | 2.75M |
| 2026-07-07 | INR 302.25 | -1.85% | INR 307.95 | INR 310.20 | INR 300.00 | 2.24M |
| 2026-07-06 | INR 307.95 | -1.77% | INR 312.65 | INR 314.25 | INR 306.00 | 1.89M |
| 2026-07-03 | INR 313.50 | -0.48% | INR 315.50 | INR 316.50 | INR 311.75 | 1.79M |
| 2026-07-02 | INR 315.00 | -0.66% | INR 320.00 | INR 321.00 | INR 312.35 | 2.02M |
| 2026-07-01 | INR 317.10 | -1.52% | INR 321.55 | INR 323.25 | INR 316.00 | 1.62M |
| 2026-06-30 | INR 322.00 | -1.75% | INR 327.70 | INR 327.70 | INR 319.20 | 2.56M |
| 2026-06-29 | INR 327.75 | +2.39% | INR 320.90 | INR 328.90 | INR 317.45 | 6.78M |
| 2026-06-26 | INR 320.10 | 0.00% | INR 320.10 | INR 320.10 | INR 320.10 | 0 |
| 2026-06-25 | INR 320.10 | -1.58% | INR 327.00 | INR 327.00 | INR 319.05 | 2.45M |
| 2026-06-24 | INR 325.25 | -0.58% | INR 328.50 | INR 328.70 | INR 323.90 | 2.55M |
| 2026-06-23 | INR 327.15 | -0.14% | INR 328.70 | INR 328.80 | INR 319.80 | 4.30M |
| 2026-06-22 | INR 327.60 | +1.83% | INR 322.40 | INR 329.10 | INR 318.15 | 6.62M |
| 2026-06-19 | INR 321.70 | -0.63% | INR 324.80 | INR 328.70 | INR 318.80 | 7.20M |
| 2026-06-18 | INR 323.75 | +4.10% | INR 312.00 | INR 326.20 | INR 311.30 | 9.06M |
| 2026-06-17 | INR 311.00 | -0.78% | INR 314.40 | INR 317.35 | INR 307.85 | 2.86M |
| 2026-06-16 | INR 313.45 | -1.40% | INR 317.90 | INR 318.90 | INR 309.95 | 5.42M |
| 2026-06-15 | INR 317.90 | +0.51% | INR 321.60 | INR 322.40 | INR 315.30 | 8.19M |
| 2026-06-12 | INR 316.30 | +1.92% | INR 316.05 | INR 319.85 | INR 311.60 | 10.82M |
| 2026-06-11 | INR 310.35 | +0.24% | INR 308.00 | INR 314.10 | INR 305.10 | 12.11M |
| 2026-06-10 | INR 309.60 | -5.54% | INR 325.00 | INR 326.35 | INR 307.60 | 36.59M |
| 2026-06-09 | INR 327.75 | -2.38% | INR 327.20 | INR 333.20 | INR 320.00 | 25.38M |
| 2026-06-08 | INR 335.75 | -0.25% | INR 333.70 | INR 342.90 | INR 331.55 | 3.58M |
| 2026-06-05 | INR 336.60 | -0.59% | INR 340.50 | INR 347.90 | INR 333.35 | 3.37M |
| 2026-06-04 | INR 338.60 | -2.14% | INR 343.70 | INR 345.75 | INR 337.60 | 2.83M |
| 2026-06-03 | INR 346.00 | -0.89% | INR 349.50 | INR 352.85 | INR 338.65 | 3.49M |
| 2026-06-02 | INR 349.10 | +3.79% | INR 334.75 | INR 351.00 | INR 332.65 | 6.99M |
| 2026-06-01 | INR 336.35 | -3.22% | INR 350.60 | INR 352.80 | INR 333.50 | 5.05M |
| 2026-05-29 | INR 347.55 | -0.67% | INR 353.00 | INR 362.00 | INR 342.20 | 10.15M |