BSE - Delayed Quote INR

NACL Industries Limited (NACLIND.BO)

164.35

+7.80

+(4.98%)

At close: 3:50:34 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	164.35	164.35	158.95	164.35	164.35	612,948
Apr 9, 2025	156.55	156.55	156.55	156.55	156.55	34,052
Apr 8, 2025	148.50	149.10	148.50	149.10	149.10	160,157
Apr 7, 2025	128.50	142.00	128.50	142.00	142.00	390,275
Apr 4, 2025	133.10	137.90	131.00	135.25	135.25	617,565
Apr 3, 2025	123.10	135.35	123.10	131.35	131.35	426,550
Apr 2, 2025	115.15	123.05	113.60	123.05	123.05	180,477
Apr 1, 2025	102.05	111.90	102.05	111.90	111.90	104,819
Mar 28, 2025	103.80	104.39	100.55	101.77	101.77	29,991
Mar 27, 2025	98.01	107.00	98.01	100.67	100.67	84,663
Mar 26, 2025	99.01	102.32	98.68	99.75	99.75	36,571
Mar 25, 2025	102.61	105.26	99.72	100.27	100.27	62,563
Mar 24, 2025	103.69	107.65	101.51	102.33	102.33	136,129
Mar 21, 2025	101.20	105.00	99.72	101.88	101.88	55,755
Mar 20, 2025	104.76	109.57	102.00	103.16	103.16	123,813
Mar 19, 2025	100.42	108.72	95.38	104.53	104.53	443,502
Mar 18, 2025	114.88	116.00	99.72	100.28	100.28	407,570
Mar 17, 2025	89.55	110.79	88.10	110.79	110.79	672,894
Mar 13, 2025	80.48	93.75	76.31	92.33	92.33	848,727
Mar 12, 2025	73.00	80.88	73.00	79.65	79.65	253,130
Mar 11, 2025	68.64	73.00	68.46	70.91	70.91	53,917
Mar 10, 2025	70.07	72.99	66.82	67.06	67.06	53,373
Mar 7, 2025	69.85	71.34	68.64	70.24	70.24	32,666
Mar 6, 2025	67.02	70.00	67.02	69.63	69.63	10,050
Mar 5, 2025	69.25	69.25	66.35	67.74	67.74	21,043
Mar 4, 2025	56.16	70.52	56.16	69.46	69.46	150,803
Mar 3, 2025	55.72	62.43	55.72	60.59	60.59	26,344
Feb 28, 2025	56.35	59.16	54.00	58.31	58.31	13,658
Feb 27, 2025	60.55	60.55	56.41	56.60	56.60	26,109
Feb 25, 2025	67.00	67.00	59.74	60.47	60.47	8,027
Feb 24, 2025	59.34	61.17	58.69	60.69	60.69	4,366
Feb 21, 2025	61.46	61.46	59.50	59.60	59.60	10,403
Feb 20, 2025	61.55	63.05	59.91	60.72	60.72	18,148
Feb 19, 2025	65.17	65.17	62.00	62.09	62.09	6,606
Feb 18, 2025	63.18	65.88	61.19	65.09	65.09	65,374
Feb 17, 2025	57.83	66.00	55.12	63.52	63.52	30,975
Feb 14, 2025	54.00	59.31	54.00	57.60	57.60	16,128
Feb 13, 2025	55.00	61.28	55.00	59.26	59.26	40,200
Feb 12, 2025	63.71	66.85	62.00	66.14	66.14	12,016
Feb 11, 2025	65.61	67.45	63.83	65.41	65.41	26,594
Feb 10, 2025	67.18	69.18	66.25	67.57	67.57	23,119
Feb 7, 2025	73.00	73.00	69.21	69.64	69.64	8,152
Feb 6, 2025	70.82	73.11	70.52	71.52	71.52	44,827
Feb 5, 2025	65.18	72.70	65.13	70.87	70.87	43,547
Feb 4, 2025	62.11	70.40	62.11	66.72	66.72	8,542
Feb 3, 2025	69.00	69.00	66.27	67.86	67.86	12,631
Feb 1, 2025	67.00	70.64	67.00	68.45	68.45	26,160
Jan 31, 2025	68.98	71.74	67.21	70.40	70.40	76,765
Jan 30, 2025	66.79	69.50	66.79	67.59	67.59	23,787
Jan 29, 2025	65.41	68.52	64.01	68.15	68.15	19,161
Jan 28, 2025	60.99	66.18	59.25	64.77	64.77	40,745
Jan 27, 2025	65.45	65.45	58.50	58.89	58.89	49,504
Jan 24, 2025	66.94	66.94	65.00	65.54	65.54	7,061
Jan 23, 2025	64.00	68.93	64.00	66.94	66.94	18,161
Jan 22, 2025	65.00	66.80	65.00	66.14	66.14	5,066
Jan 21, 2025	67.36	68.35	65.70	66.19	66.19	16,126
Jan 20, 2025	65.57	69.00	65.57	67.28	67.28	26,885
Jan 17, 2025	67.00	67.03	66.09	66.91	66.91	11,918
Jan 16, 2025	66.15	67.02	65.85	66.29	66.29	10,687
Jan 15, 2025	65.60	66.18	64.65	65.24	65.24	8,219
Jan 14, 2025	66.00	66.83	62.76	65.68	65.68	46,038
Jan 13, 2025	69.76	69.76	62.78	63.28	63.28	95,189
Jan 10, 2025	66.00	71.93	64.15	68.51	68.51	124,861
Jan 9, 2025	66.61	68.31	66.23	66.68	66.68	27,518
Jan 8, 2025	68.74	68.74	66.38	66.61	66.61	26,109
Jan 7, 2025	58.00	70.00	58.00	69.00	69.00	117,405
Jan 6, 2025	67.53	69.00	64.75	66.10	66.10	52,183
Jan 3, 2025	68.85	69.92	66.10	68.19	68.19	191,250
Jan 2, 2025	67.21	67.68	66.29	67.42	67.42	53,027
Jan 1, 2025	66.96	68.17	66.74	67.20	67.20	27,740
Dec 31, 2024	67.29	69.90	66.25	66.96	66.96	102,729
Dec 30, 2024	67.06	67.30	64.93	66.67	66.67	78,970
Dec 27, 2024	62.88	66.11	61.07	65.79	65.79	138,479
Dec 26, 2024	62.30	64.09	61.30	61.78	61.78	49,697
Dec 24, 2024	62.60	62.60	61.00	61.08	61.08	2,562
Dec 23, 2024	62.00	62.25	59.96	61.32	61.32	7,000
Dec 20, 2024	61.50	63.63	60.33	60.55	60.55	23,024
Dec 19, 2024	58.03	63.00	57.12	61.25	61.25	33,597
Dec 18, 2024	58.99	62.00	56.72	60.00	60.00	39,631
Dec 17, 2024	58.95	61.75	56.89	58.25	58.25	60,569
Dec 16, 2024	57.01	58.36	56.62	57.37	57.37	9,545
Dec 13, 2024	59.00	60.73	57.75	58.00	58.00	21,498
Dec 12, 2024	60.00	61.00	57.72	57.92	57.92	22,709
Dec 11, 2024	64.89	64.89	58.00	59.38	59.38	69,382
Dec 10, 2024	54.49	63.80	54.49	62.89	62.89	179,685
Dec 9, 2024	53.49	54.06	53.10	53.17	53.17	6,775
Dec 6, 2024	53.49	53.57	52.93	53.44	53.44	2,955
Dec 5, 2024	53.92	53.92	52.70	53.17	53.17	4,711
Dec 4, 2024	52.51	53.29	52.35	52.99	52.99	10,886
Dec 3, 2024	51.94	54.14	51.56	53.22	53.22	4,280
Dec 2, 2024	51.88	51.88	50.67	50.89	50.89	2,552
Nov 29, 2024	52.94	52.94	51.14	51.23	51.23	376
Nov 28, 2024	51.10	51.93	50.88	51.14	51.14	7,944
Nov 27, 2024	51.24	51.24	50.00	51.00	51.00	9,594
Nov 26, 2024	49.16	50.77	48.60	50.24	50.24	5,398
Nov 25, 2024	50.93	50.99	49.60	49.90	49.90	17,379
Nov 22, 2024	51.37	51.37	50.13	50.41	50.41	4,898
Nov 21, 2024	50.01	50.75	49.67	50.36	50.36	10,932
Nov 19, 2024	51.73	51.99	50.50	50.77	50.77	3,713
Nov 18, 2024	50.01	50.78	49.40	50.55	50.55	4,656
Nov 14, 2024	51.23	51.35	49.77	50.12	50.12	1,998
Nov 13, 2024	52.50	52.50	49.50	49.84	49.84	3,897
Nov 12, 2024	52.94	52.94	51.66	51.71	51.71	426
Nov 11, 2024	53.04	53.04	51.50	52.32	52.32	7,455
Nov 8, 2024	54.10	54.10	51.80	52.16	52.16	7,335
Nov 7, 2024	53.93	55.04	53.24	54.40	54.40	7,803
Nov 6, 2024	53.00	53.41	52.16	53.00	53.00	16,610
Nov 4, 2024	53.50	53.60	52.71	53.24	53.24	7,318
Nov 1, 2024	53.20	54.66	53.20	54.08	54.08	6,058
Oct 31, 2024	54.07	54.07	52.87	53.41	53.41	5,173
Oct 29, 2024	52.00	53.03	51.80	52.60	52.60	1,282
Oct 28, 2024	54.52	55.50	52.98	53.15	53.15	11,591
Oct 25, 2024	56.00	57.00	52.84	54.01	54.01	52,579
Oct 24, 2024	53.89	53.89	50.83	52.83	52.83	32,253
Oct 23, 2024	52.16	53.47	50.34	52.59	52.59	17,606
Oct 22, 2024	52.49	52.49	50.50	51.01	51.01	9,326
Oct 21, 2024	54.90	54.90	52.40	52.49	52.49	2,571
Oct 18, 2024	54.50	54.98	52.00	53.40	53.40	12,091
Oct 17, 2024	53.94	56.41	52.85	55.10	55.10	61,802
Oct 16, 2024	53.01	54.05	53.00	53.44	53.44	2,483
Oct 15, 2024	53.15	53.84	52.72	53.27	53.27	629
Oct 14, 2024	52.57	54.96	52.57	53.80	53.80	2,982
Oct 11, 2024	54.34	54.34	52.70	53.13	53.13	8,309
Oct 10, 2024	53.49	53.85	53.01	53.30	53.30	7,446
Oct 9, 2024	53.65	53.92	52.58	52.84	52.84	5,496
Oct 8, 2024	53.06	53.94	52.41	53.32	53.32	15,999
Oct 7, 2024	55.88	55.88	52.13	52.45	52.45	16,328
Oct 4, 2024	54.66	55.89	53.90	54.31	54.31	3,578
Oct 3, 2024	55.93	56.24	54.50	54.65	54.65	24,446
Oct 1, 2024	55.43	56.26	54.79	55.28	55.28	15,975
Sep 30, 2024	54.94	55.60	53.62	55.59	55.59	39,366
Sep 27, 2024	56.31	56.32	54.61	54.67	54.67	8,294
Sep 26, 2024	56.96	56.96	54.90	55.17	55.17	5,306
Sep 25, 2024	55.50	57.20	54.20	55.84	55.84	33,250
Sep 24, 2024	56.94	56.94	54.71	54.91	54.91	4,961
Sep 23, 2024	55.65	56.76	55.30	55.45	55.45	15,979
Sep 20, 2024	57.00	57.00	55.00	55.47	55.47	5,670
Sep 19, 2024	54.25	56.57	54.25	55.19	55.19	25,645
Sep 18, 2024	55.65	56.47	55.30	55.50	55.50	15,292
Sep 17, 2024	56.55	56.55	55.91	56.42	56.42	3,981
Sep 16, 2024	56.55	57.68	55.90	55.98	55.98	9,747
Sep 13, 2024	57.94	58.19	56.40	56.55	56.55	18,008
Sep 12, 2024	57.51	58.94	56.60	56.87	56.87	67,138
Sep 11, 2024	57.44	58.50	56.30	57.75	57.75	27,546
Sep 10, 2024	57.00	57.34	56.14	56.32	56.32	6,894
Sep 9, 2024	56.10	58.20	55.88	56.38	56.38	24,402
Sep 6, 2024	59.64	59.64	57.07	57.61	57.61	7,218
Sep 5, 2024	57.30	59.50	57.30	58.83	58.83	10,311
Sep 4, 2024	55.70	60.85	54.55	58.52	58.52	273,046
Sep 3, 2024	56.44	56.44	54.60	54.80	54.80	17,625
Sep 2, 2024	56.32	56.35	54.61	55.00	55.00	31,851
Aug 30, 2024	55.45	55.56	54.45	55.24	55.24	46,447
Aug 29, 2024	57.60	57.60	53.60	54.47	54.47	83,874
Aug 28, 2024	58.85	59.50	56.00	56.72	56.72	62,656
Aug 26, 2024	57.54	59.03	57.54	58.21	58.21	16,569
Aug 23, 2024	58.94	58.94	56.00	57.15	57.15	27,941
Aug 22, 2024	59.39	59.39	57.57	57.88	57.88	45,781
Aug 21, 2024	60.50	60.50	58.32	58.66	58.66	31,101
Aug 20, 2024	60.30	63.55	59.00	59.24	59.24	66,384
Aug 19, 2024	61.69	61.69	59.85	59.98	59.98	21,944
Aug 16, 2024	62.30	62.30	59.75	60.19	60.19	5,177
Aug 14, 2024	63.00	63.00	59.70	61.05	61.05	29,527
Aug 13, 2024	62.26	63.96	61.23	62.43	62.43	11,149
Aug 12, 2024	63.25	63.25	61.81	62.48	62.48	9,968
Aug 9, 2024	63.76	64.51	63.01	63.25	63.25	2,624
Aug 8, 2024	63.80	64.44	63.18	63.49	63.49	24,641
Aug 7, 2024	63.86	64.60	63.73	64.05	64.05	1,657
Aug 6, 2024	66.45	66.45	63.56	63.86	63.86	9,154
Aug 5, 2024	66.50	66.50	63.50	64.10	64.10	29,777
Aug 2, 2024	68.30	68.30	66.53	66.89	66.89	3,275
Aug 1, 2024	68.79	69.05	68.02	68.20	68.20	10,185
Jul 31, 2024	68.30	71.00	68.18	68.62	68.62	23,494
Jul 30, 2024	68.00	69.73	68.00	68.29	68.29	13,438
Jul 29, 2024	71.95	71.95	68.96	69.06	69.06	13,563
Jul 26, 2024	70.60	71.83	69.56	70.66	70.66	35,438
Jul 25, 2024	65.30	75.80	65.25	70.05	70.05	167,921
Jul 24, 2024	65.95	66.32	65.09	65.26	65.26	9,355
Jul 23, 2024	65.85	66.38	63.95	64.81	64.81	12,011
Jul 22, 2024	66.95	66.95	64.71	65.19	65.19	4,302
Jul 19, 2024	67.95	67.95	65.91	66.26	66.26	23,149
Jul 18, 2024	67.95	67.95	66.50	66.78	66.78	13,029
Jul 16, 2024	66.58	68.10	66.58	67.49	67.49	16,778
Jul 15, 2024	67.54	67.85	66.00	66.45	66.45	5,174
Jul 12, 2024	66.05	68.15	66.05	67.42	67.42	24,430
Jul 11, 2024	70.45	70.45	64.91	65.72	65.72	45,502
Jul 10, 2024	70.89	70.89	68.56	69.07	69.07	18,897
Jul 9, 2024	69.63	70.50	68.85	70.32	70.32	21,004
Jul 8, 2024	73.31	73.31	69.21	69.63	69.63	10,672
Jul 5, 2024	69.95	70.78	69.45	70.11	70.11	7,039
Jul 4, 2024	69.00	69.65	68.35	68.87	68.87	12,971
Jul 3, 2024	74.06	75.14	69.50	70.24	70.24	63,103
Jul 2, 2024	74.90	76.48	74.05	74.63	74.63	5,247
Jul 1, 2024	74.90	75.95	73.00	74.98	74.98	12,471
Jun 28, 2024	70.37	74.13	70.37	73.75	73.75	16,972
Jun 27, 2024	74.50	75.00	71.60	71.80	71.80	26,152
Jun 26, 2024	78.50	78.50	74.77	75.18	75.18	16,248
Jun 25, 2024	77.85	78.28	76.20	76.96	76.96	11,685
Jun 24, 2024	79.40	79.40	76.46	76.87	76.87	10,751
Jun 21, 2024	79.56	79.56	76.61	77.88	77.88	65,493
Jun 20, 2024	77.60	78.45	76.31	78.00	78.00	18,462
Jun 19, 2024	75.93	78.40	74.70	75.83	75.83	23,037
Jun 18, 2024	73.05	76.30	73.05	74.45	74.45	23,899
Jun 14, 2024	71.10	73.50	70.77	73.28	73.28	45,020
Jun 13, 2024	72.00	72.00	69.50	71.13	71.13	5,916
Jun 12, 2024	70.30	71.77	69.55	70.27	70.27	34,478
Jun 11, 2024	68.30	69.00	66.76	68.67	68.67	35,262
Jun 10, 2024	66.04	67.49	66.04	66.72	66.72	14,858
Jun 7, 2024	69.10	69.10	65.95	66.20	66.20	3,605
Jun 6, 2024	62.80	68.64	62.80	67.02	67.02	15,249
Jun 5, 2024	66.56	66.56	63.80	65.41	65.41	5,779
Jun 4, 2024	71.49	71.49	62.36	65.25	65.25	7,027
Jun 3, 2024	70.00	70.60	68.15	68.39	68.39	5,658
May 31, 2024	66.55	69.35	66.55	67.54	67.54	5,421
May 30, 2024	66.59	67.20	66.40	66.47	66.47	4,528
May 29, 2024	64.44	67.09	64.44	66.59	66.59	2,037
May 28, 2024	67.00	67.36	65.75	65.82	65.82	2,897
May 27, 2024	69.00	69.00	66.39	66.59	66.59	7,000
May 24, 2024	71.11	71.11	67.80	67.81	67.81	4,717
May 23, 2024	70.68	70.68	67.94	68.10	68.10	1,212
May 22, 2024	69.71	71.50	69.20	69.29	69.29	8,002
May 21, 2024	67.45	69.95	67.45	69.09	69.09	4,062
May 17, 2024	66.55	67.70	66.55	66.95	66.95	6,411
May 16, 2024	65.55	67.50	65.55	67.50	67.50	1,407
May 15, 2024	68.50	68.50	65.76	66.09	66.09	3,673
May 14, 2024	64.00	66.50	63.55	65.14	65.14	7,450
May 13, 2024	64.64	64.64	62.95	63.99	63.99	3,651
May 10, 2024	65.06	66.21	63.30	64.64	64.64	49,940
May 9, 2024	68.60	68.60	65.18	65.47	65.47	3,053
May 8, 2024	64.94	68.90	64.76	67.25	67.25	9,352
May 7, 2024	67.90	67.95	65.84	66.08	66.08	16,704
May 6, 2024	69.79	69.79	67.38	68.03	68.03	5,514
May 3, 2024	71.55	72.75	69.40	69.79	69.79	30,930
May 2, 2024	70.06	72.45	70.06	71.43	71.43	8,846
Apr 30, 2024	72.00	72.00	69.16	70.15	70.15	35,104
Apr 29, 2024	66.41	71.45	65.93	70.99	70.99	23,521
Apr 26, 2024	64.55	65.67	64.54	65.10	65.10	6,140
Apr 25, 2024	64.96	64.96	63.99	64.42	64.42	11,508
Apr 24, 2024	65.89	65.89	64.67	65.38	65.38	6,812
Apr 23, 2024	62.74	64.70	62.00	64.29	64.29	43,819
Apr 22, 2024	63.32	63.32	61.75	62.10	62.10	1,994
Apr 19, 2024	62.53	62.53	61.20	62.08	62.08	7,156
Apr 18, 2024	61.07	63.36	61.07	62.53	62.53	17,393
Apr 16, 2024	62.00	62.10	60.78	61.40	61.40	2,000
Apr 15, 2024	60.01	62.50	60.01	61.24	61.24	19,405
Apr 12, 2024	63.90	64.21	62.50	62.77	62.77	11,587

ZUARI.BO Zuari Agro Chemicals Limited

205.55

+2.01%

NOVAAGRI.BO Nova Agritech Limited

45.53

+2.57%

MSL.BO Mangalam Seeds Limited

170.60

-0.06%

MADRASFERT.BO Madras Fertilizers Limited

73.89

+2.87%

GSFC.BO Gujarat State Fertilizers & Chemicals Limited

175.75

+1.91%

BHARATRAS.NS Bharat Rasayan Limited

9,582.15

+3.18%

SUMICHEM.NS Sumitomo Chemical India Limited

565.25

+1.19%

CTA-PB EIDP, Inc.

68.22

-0.14%

COROMANDEL.NS Coromandel International Limited

2,060.00

+2.76%

PARADEEP.NS Paradeep Phosphates Limited

119.91

+2.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NACL Industries Limited (NACLIND.BO)

Related Tickers