NSE - Delayed Quote INR

NACL Industries Limited (NACLIND.NS)

Compare
67.34
+0.70
+(1.05%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202566.9769.0065.7667.3467.34357,326
Jan 17, 202567.0067.0066.0566.6466.6485,568
Jan 16, 202565.7067.0065.6066.5166.51180,131
Jan 15, 202566.5066.5064.4765.2965.29145,049
Jan 14, 202563.1167.0063.1065.7565.75371,639
Jan 13, 202566.5268.3062.8563.1063.10484,439
Jan 10, 202565.5572.0064.0068.3968.391,311,971
Jan 9, 202566.6068.3966.1766.4966.49239,973
Jan 8, 202568.0168.8966.1666.7666.76163,479
Jan 7, 202566.3070.0065.9868.8968.89497,616
Jan 6, 202568.5569.4464.5165.8465.84343,349
Jan 3, 202567.5069.7566.1568.3468.34691,402
Jan 2, 202567.5067.8466.3867.3767.37250,297
Jan 1, 202566.9268.1566.7067.1467.14238,086
Dec 31, 202466.8570.0066.2566.9266.92891,803
Dec 30, 202467.6067.6064.4766.4866.48784,351
Dec 27, 202462.4066.0961.2165.6965.69970,088
Dec 26, 202461.8564.4961.1161.6561.65470,103
Dec 24, 202461.9961.9960.9661.1561.15183,226
Dec 23, 202462.0062.5059.9061.3761.37339,977
Dec 20, 202461.0263.6360.4160.5760.57461,552
Dec 19, 202459.6563.0058.1161.3861.38814,792
Dec 18, 202458.1961.9056.6160.0260.02750,536
Dec 17, 202458.4061.6956.8758.1958.19686,541
Dec 16, 202457.5058.7356.2657.3157.31206,333
Dec 13, 202459.9060.7957.5758.0258.02828,923
Dec 12, 202460.0061.4957.6358.0958.09490,266
Dec 11, 202464.4564.4557.8159.4059.401,421,101
Dec 10, 202455.0063.9154.1763.1963.193,704,993
Dec 9, 202453.4953.8252.6953.2653.2654,131
Dec 6, 202453.4953.6052.8353.2853.2838,645
Dec 5, 202453.7553.7552.5053.2053.2043,741
Dec 4, 202452.9153.3452.3052.9852.9894,611
Dec 3, 202451.6553.9851.5253.0653.06194,265
Dec 2, 202451.0051.5050.3251.0351.0374,730
Nov 29, 202451.8052.1651.0051.3151.3194,090
Nov 28, 202451.1451.9950.9151.1951.1969,143
Nov 27, 202450.3651.3049.9650.8850.8892,227
Nov 26, 202449.6051.0449.5650.1150.1142,816
Nov 25, 202450.5551.0149.5049.8549.85113,351
Nov 22, 202450.9551.3449.8750.3050.3034,939
Nov 21, 202450.8950.8949.0050.3150.3153,242
Nov 19, 202450.7951.9550.1150.5650.5639,890
Nov 18, 202450.8850.9849.2950.7250.7234,120
Nov 14, 202451.0051.4049.5550.0050.0051,767
Nov 13, 202451.6552.1949.1349.9249.9290,631
Nov 12, 202452.5352.7351.5051.7351.7356,939
Nov 11, 202453.3853.3851.3152.3752.3750,755
Nov 8, 202454.4454.4451.8552.0852.08203,019
Nov 7, 202453.2555.0253.2554.4454.44177,732
Nov 6, 202452.8953.3052.1853.0453.04113,363
Nov 5, 202453.4553.9252.2052.3552.3594,092
Nov 4, 202454.7054.7052.5253.2453.2426,242
Nov 1, 202454.1454.4053.0153.9953.9933,485
Oct 31, 202454.2654.2652.6453.4053.4044,632
Oct 30, 202453.1154.0052.5153.7853.7871,834
Oct 29, 202453.4153.7151.6752.7652.7658,659
Oct 28, 202454.8456.0053.0053.2753.27160,432
Oct 25, 202455.6056.8053.0053.9553.95391,080
Oct 24, 202453.3053.6650.5952.6152.6192,798
Oct 23, 202451.3553.6450.6152.5652.5684,093
Oct 22, 202452.4652.6550.1150.7150.7183,644
Oct 21, 202453.4853.8852.3052.4652.4644,861
Oct 18, 202453.2054.7952.2053.4853.4870,118
Oct 17, 202453.7156.3852.6053.9353.93199,439
Oct 16, 202453.6154.1052.8553.2653.2658,081
Oct 15, 202454.3454.3452.9753.3553.3539,942
Oct 14, 202453.1555.1953.1553.8153.8172,215
Oct 11, 202453.7053.7052.6453.1453.1424,829
Oct 10, 202452.6453.8052.6453.2353.2348,649
Oct 9, 202453.4453.9452.5052.6452.6466,738
Oct 8, 202453.0153.7952.3153.0353.0350,583
Oct 7, 202454.9954.9952.1652.4252.42100,409
Oct 4, 202454.9355.7453.6254.2954.2968,969
Oct 3, 202455.7956.6054.5054.6654.6691,362
Oct 1, 202455.7456.0054.5655.2755.2758,547
Sep 30, 202454.9855.9054.4755.4755.47122,449
Sep 27, 202455.2255.4454.5054.7154.7177,860
Sep 26, 202456.4856.4854.6054.8754.87142,297
Sep 25, 202455.6057.3054.0155.8655.86279,882
Sep 24, 202456.4456.4454.5554.8854.88206,229
Sep 23, 202456.7956.7955.2155.6055.6094,296
Sep 20, 202456.0556.2455.0555.6055.60101,815
Sep 19, 202456.0556.8055.0055.2155.21111,051
Sep 18, 202456.3056.5255.0055.4955.49115,703
Sep 17, 202456.3256.4455.8756.2956.2956,464
Sep 16, 202457.4057.4055.8556.0856.08177,513
Sep 13, 202457.2558.3956.3656.5756.57176,611
Sep 12, 202458.7059.0056.6156.8556.85262,844
Sep 11, 202456.3858.5056.2257.8157.81400,817
Sep 10, 202457.2557.4056.2056.3856.38134,287
Sep 9, 202458.3058.3055.8656.5056.50157,787
Sep 6, 202459.0959.0957.0057.4357.43253,238
Sep 5, 202458.7059.9057.7258.8658.86329,817
Sep 4, 202454.7560.9054.4858.6858.683,142,555
Sep 3, 202455.4355.6754.5554.7654.76145,795
Sep 2, 202455.7356.2854.5855.1455.14163,468
Aug 30, 202455.2555.4954.4555.2155.21172,718
Aug 29, 202457.1057.6453.5054.4554.451,001,136
Aug 28, 202457.7560.2055.9556.4756.47728,750
Aug 27, 202458.9058.9957.8157.9157.91214,670
Aug 26, 202458.1059.0057.5058.3558.35295,378
Aug 23, 202458.8058.8055.8957.1957.19662,530
Aug 22, 202459.4559.5057.7057.9257.92442,214
Aug 21, 202460.8960.8958.2958.6158.61499,623
Aug 20, 202460.4463.8058.3959.2159.21857,399
Aug 19, 202460.8561.8059.6859.9659.96194,238
Aug 16, 202461.6061.6059.7460.0260.02246,819
Aug 14, 202462.9862.9859.4061.1061.10218,971
Aug 13, 202462.3063.8662.1062.3762.3796,100
Aug 12, 202463.0963.2261.7262.3162.31191,565
Aug 9, 202464.2064.5063.0363.2663.2673,423
Aug 8, 202463.8964.4763.2363.6463.6490,731
Aug 7, 202464.4564.5563.4463.8863.88185,521
Aug 6, 202463.9065.1163.3663.9263.92218,595
Aug 5, 202466.0566.2963.5064.1964.19283,377
Aug 2, 202467.9068.0566.6266.7866.78142,056
Aug 1, 202469.1769.7068.0068.2368.23116,363
Jul 31, 202469.0071.0068.0768.4968.49291,775
Jul 30, 202469.5569.6068.0668.2768.27147,907
Jul 29, 202470.9571.3068.8069.0669.06237,480
Jul 26, 202470.2571.9069.5670.6770.67345,686
Jul 25, 202465.1075.9965.1069.9369.932,330,825
Jul 24, 202465.2466.2965.1065.2565.2563,854
Jul 23, 202465.5066.4063.7664.6664.6693,827
Jul 22, 202465.0166.8464.1065.0765.07169,606
Jul 19, 202467.4567.6666.0166.3966.39110,271
Jul 18, 202467.6567.9966.4266.8466.8478,862
Jul 16, 202466.9068.3866.6267.4967.49146,786
Jul 15, 202468.3468.3465.7766.4066.40168,102
Jul 12, 202466.4268.3565.9067.5367.53308,750
Jul 11, 202469.2069.9065.0165.5865.58542,893
Jul 10, 202470.3670.4468.6069.0669.0674,039
Jul 9, 202469.5270.8069.0070.2770.2783,941
Jul 8, 202471.5571.5569.3069.5269.52110,309
Jul 5, 202469.5070.9969.3770.1570.15215,395
Jul 4, 202469.0069.7068.1569.1069.10329,826
Jul 3, 202475.1575.3169.4770.3470.34953,854
Jul 2, 202475.1075.8973.9974.4974.4978,118
Jul 1, 202473.0076.0373.0075.0575.05164,085
Jun 28, 202472.0074.3072.0073.8473.84111,146
Jun 27, 202475.0075.0771.7071.9971.99141,871
Jun 26, 202476.8077.5074.6475.0575.05135,659
Jun 25, 202477.4578.5076.1076.7876.78226,136
Jun 24, 202477.0079.0976.5077.3777.37271,871
Jun 21, 202478.1079.2076.7078.2278.22400,424
Jun 20, 202476.1079.0076.1077.9077.90509,236
Jun 19, 202474.7578.6573.9676.1076.10756,027
Jun 18, 202474.6076.4073.5074.7174.71506,196
Jun 14, 202471.0073.6769.5073.3173.31385,112
Jun 13, 202470.6072.0070.0570.7870.78284,421
Jun 12, 202469.0071.2069.0070.3370.33222,786
Jun 11, 202466.6069.0666.5068.5668.56295,381
Jun 10, 202466.1568.6066.1066.4666.46255,132
Jun 7, 202467.2067.2064.9066.1566.15181,066
Jun 6, 202465.5068.5065.5067.2067.2077,161
Jun 5, 202465.8066.4563.9064.9564.9589,951
Jun 4, 202470.0570.0560.5064.9564.95111,987
Jun 3, 202468.9070.4068.1568.7568.75166,737
May 31, 202467.5069.9066.1567.7567.75219,119
May 30, 202467.0067.0066.3066.5066.5048,287
May 29, 202466.1067.0066.1066.7566.7537,701
May 28, 202467.4567.4565.5566.1066.1048,620
May 27, 202468.7568.7566.4066.6566.6572,113
May 24, 202468.6068.9067.5567.8067.8064,712
May 23, 202470.0070.0067.7568.6068.6079,110
May 22, 202470.7071.5069.0569.3069.30107,987
May 21, 202468.2570.0068.0069.4069.40191,384
May 17, 202466.8568.5066.4566.9566.9556,744
May 16, 202466.0568.2566.0566.8566.8563,834
May 15, 202466.6567.9565.5566.5066.5070,528
May 14, 202464.6066.9063.7065.8565.8560,493
May 13, 202464.9064.9062.5563.9563.9593,419
May 10, 202465.6067.0062.7565.2565.25242,449
May 9, 202467.5067.5065.1565.5065.5054,681
May 8, 202466.1569.0065.1067.5067.5099,025
May 7, 202468.0568.0565.7566.1566.15138,650
May 6, 202469.0069.7567.4568.0068.00129,166
May 3, 202472.2072.8069.3569.8069.80248,046
May 2, 202471.0572.4070.1071.3571.35205,809
Apr 30, 202470.5570.9569.2570.2070.20212,148
Apr 29, 202466.7071.5065.5570.8070.80869,670
Apr 26, 202464.6065.6564.2065.2065.2099,049
Apr 25, 202465.5565.5563.8564.6064.6073,829
Apr 24, 202465.6566.0064.5064.9564.95105,875
Apr 23, 202462.7564.6562.1064.4064.40186,657
Apr 22, 202462.4563.7561.7062.1062.1082,550
Apr 19, 202461.9063.5060.9062.1562.1557,534
Apr 18, 202462.4563.4561.8062.4062.40108,177
Apr 16, 202460.5562.2560.5561.5561.5584,545
Apr 15, 202462.0062.3060.4061.4561.45112,741
Apr 12, 202463.7064.4562.2562.7062.70114,642
Apr 10, 202463.1564.5062.8063.7563.75118,982
Apr 9, 202463.2065.2562.5063.0563.05202,500
Apr 8, 202465.0065.8562.7563.0563.05130,743
Apr 5, 202462.7565.0061.9063.8563.85214,777
Apr 4, 202462.7563.9561.8062.8062.80230,143
Apr 3, 202462.2563.4561.8062.7562.75184,444
Apr 2, 202461.6063.0060.2062.2562.25316,386
Apr 1, 202457.5061.5056.3560.7560.75466,168
Mar 28, 202457.6559.5055.6056.2556.25398,345
Mar 27, 202463.0063.0055.5556.5056.501,567,746
Mar 26, 202460.3062.6058.3062.0562.05577,799
Mar 22, 202458.6060.2058.2059.6059.60224,732
Mar 21, 202458.5559.9558.1058.4058.40120,613
Mar 20, 202459.0559.2557.4058.3058.30123,913
Mar 19, 202459.8059.8058.0058.5558.55135,848
Mar 18, 202459.1561.1558.2058.9058.90100,527
Mar 15, 202460.3561.6058.2059.5059.50169,273
Mar 14, 202457.4061.0057.4059.5059.50222,408
Mar 13, 202463.3063.6557.1557.7557.75401,617
Mar 12, 202465.0065.5563.0063.3063.30292,549
Mar 11, 202467.7568.0064.6565.3565.35275,936
Mar 7, 202467.8568.5067.0067.4067.40115,936
Mar 6, 202469.5569.9067.2067.8067.80131,069
Mar 5, 202469.7070.0068.7568.9068.90124,069
Mar 4, 202471.1572.0068.2569.4069.40214,527
Mar 1, 202471.4072.6070.6070.8070.80118,657
Feb 29, 202471.7072.2070.0070.8070.801,106,506
Feb 28, 202472.5574.0071.4071.7571.75155,170
Feb 27, 202471.6573.8070.0573.0073.00303,239
Feb 26, 202471.7572.0571.0071.1571.1569,670
Feb 23, 202472.2572.8571.1571.7571.75114,629
Feb 22, 202473.2573.2571.6072.3572.3587,972
Feb 21, 202473.0075.0071.5572.3072.30289,953
Feb 20, 202473.9573.9571.6072.2572.25118,769
Feb 19, 202474.4074.4072.9573.1573.15103,627
Feb 16, 202473.8074.3072.5072.8572.8575,862
Feb 15, 202474.0074.4572.3073.0573.05118,989
Feb 14, 202468.7075.3568.0073.8073.80594,989
Feb 13, 202470.4070.4067.7568.7068.70148,978
Feb 12, 202471.5072.6569.2569.8569.85146,088
Feb 9, 202473.5574.3570.8071.9071.90185,877
Feb 8, 202473.7574.9573.0573.4573.45157,069
Feb 7, 202474.8575.0073.0073.5573.55245,941
Feb 6, 202474.7074.9573.7073.9573.95135,779
Feb 5, 202474.9077.9073.4574.2574.25289,433
Feb 2, 202474.3575.4073.8074.3574.35149,492
Feb 1, 202474.7575.4073.7574.3074.30104,252
Jan 31, 202473.3075.5073.3074.5074.50242,557
Jan 30, 202474.5574.7072.0072.8572.85299,290
Jan 29, 202474.1075.4073.6074.1074.10187,672
Jan 25, 202473.7074.9073.5574.0574.05176,929
Jan 24, 202475.5575.9072.9073.6573.65406,049
Jan 23, 202480.1580.8074.1076.7576.75415,877

Related Tickers

MADRASFERT.NS Madras Fertilizers Limited
96.42
+0.15%
 
MBAPL.NS Madhya Bharat Agro Products Limited
288.05
+5.66%
 
KRISHANA.NS Krishana Phoschem Limited
211.16
+0.15%
 
MOL.NS Meghmani Organics Limited
81.11
-0.18%
 
NFL.NS National Fertilizers Limited
110.00
-0.39%