BSE - Delayed Quote INR

NCL Industries Limited (NCLIND.BO)

Compare
192.55
-1.10
(-0.57%)
At close: April 9 at 3:28:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025192.85193.50191.25192.55192.551,609
Apr 8, 2025190.10194.40190.05193.65193.655,594
Apr 7, 2025186.00191.75180.10190.85190.8513,647
Apr 4, 2025193.25193.25186.75188.20188.20289
Apr 3, 2025191.35193.60191.20192.85192.851,552
Apr 2, 2025187.90190.85183.80189.65189.651,554
Apr 1, 2025182.00188.00182.00187.00187.005,681
Mar 28, 2025186.60188.35181.55182.35182.356,680
Mar 27, 2025186.45189.55183.00183.35183.3510,940
Mar 26, 2025191.20193.65186.40187.35187.3511,964
Mar 25, 2025194.30194.30189.25189.90189.908,118
Mar 24, 2025196.60196.60190.45190.85190.8512,512
Mar 21, 2025185.05193.10185.05190.90190.905,532
Mar 20, 2025189.80189.85184.95185.35185.359,128
Mar 19, 2025187.75187.75183.90186.05186.058,450
Mar 18, 2025184.25191.35183.50184.05184.0514,514
Mar 17, 2025188.00188.55181.00182.70182.7014,491
Mar 13, 2025186.40188.75185.00186.60186.6010,718
Mar 12, 2025191.00191.60187.85188.65188.6519,730
Mar 11, 2025192.00192.00187.65190.40190.402,783
Mar 10, 2025199.40199.40187.65190.35190.3520,235
Mar 7, 2025195.25198.35192.25195.55195.555,995
Mar 6, 2025197.40197.40192.00194.45194.452,807
Mar 5, 2025199.00199.00193.40194.70194.707,916
Mar 4, 2025185.10195.60185.10194.05194.058,987
Mar 3, 2025182.70194.05182.70190.10190.105,992
Feb 28, 2025181.15191.50181.15187.70187.709,491
Feb 27, 2025190.35195.00190.35193.15193.151,109
Feb 25, 2025202.00202.00190.80193.15193.154,608
Feb 24, 2025189.05199.55189.00198.65198.6512,210
Feb 21, 2025199.95199.95190.00192.10192.102,227
Feb 20, 2025184.00194.00184.00190.60190.602,930
Feb 19, 2025189.80193.30182.85187.75187.759,999
Feb 18, 2025 1.00 Dividend
Feb 18, 2025191.00191.55187.60188.25188.256,789
Feb 17, 2025190.50193.65186.65192.55191.557,955
Feb 14, 2025195.00195.00184.10192.85191.855,818
Feb 13, 2025199.00201.45192.00194.50193.498,042
Feb 12, 2025203.90203.90195.20202.15201.104,128
Feb 11, 2025205.35210.50196.35198.90197.875,475
Feb 10, 2025215.85215.85208.10209.40208.311,635
Feb 7, 2025217.95218.90211.40214.50213.392,665
Feb 6, 2025214.00221.65214.00218.20217.073,560
Feb 5, 2025217.00224.00214.95218.70217.567,959
Feb 4, 2025203.10219.75201.55218.25217.1220,799
Feb 3, 2025204.00204.40198.95200.10199.06623
Feb 1, 2025201.00204.95196.45200.00198.963,221
Jan 31, 2025207.00208.55200.60203.00201.952,529
Jan 30, 2025201.00206.80201.00205.80204.733,184
Jan 29, 2025195.00204.40195.00203.85202.794,555
Jan 28, 2025196.25200.50186.00196.15195.137,248
Jan 27, 2025202.00202.00190.25192.40191.406,708
Jan 24, 2025210.05210.05201.95202.95201.905,152
Jan 23, 2025203.05207.60199.05206.25205.181,137
Jan 22, 2025199.30205.85199.30203.00201.951,225
Jan 21, 2025204.80208.80200.80202.20201.152,426
Jan 20, 2025203.55207.75203.55206.35205.281,433
Jan 17, 2025201.05208.55200.05207.70206.621,444
Jan 16, 2025202.20203.95200.15200.90199.864,370
Jan 15, 2025201.50202.35197.60200.10199.065,559
Jan 14, 2025195.05201.70192.35200.75199.712,194
Jan 13, 2025196.95203.35192.15194.50193.493,777
Jan 10, 2025204.15209.10201.95204.55203.492,204
Jan 9, 2025217.25217.25202.60204.15203.094,008
Jan 8, 2025215.00215.00210.50212.35211.254,699
Jan 7, 2025210.40216.80209.50215.55214.434,729
Jan 6, 2025220.15220.15209.40210.80209.715,613
Jan 3, 2025225.40225.40219.85220.15219.014,500
Jan 2, 2025224.15224.15220.05222.80221.646,903
Jan 1, 2025219.70227.00219.70223.75222.597,330
Dec 31, 2024218.00220.35216.65219.05217.915,665
Dec 30, 2024228.00228.80220.00221.20220.0510,227
Dec 27, 2024207.55229.95207.55227.15225.9731,535
Dec 26, 2024219.25219.25210.55211.55210.455,985
Dec 24, 2024210.00217.15210.00214.95213.832,134
Dec 23, 2024220.35223.30211.75212.05210.953,112
Dec 20, 2024227.40227.40217.10218.45217.327,835
Dec 19, 2024220.00223.00218.75220.60219.452,095
Dec 18, 2024226.85229.55220.85221.55220.4018,892
Dec 17, 2024225.70228.35221.05222.40221.247,245
Dec 16, 2024222.90228.00222.90225.35224.1818,184
Dec 13, 2024215.10223.75215.10221.60220.454,876
Dec 12, 2024222.70222.75216.25220.65219.5014,584
Dec 11, 2024222.50227.60220.65221.60220.454,162
Dec 10, 2024220.35221.00218.55219.70218.56966
Dec 9, 2024220.00223.70218.20218.45217.322,569
Dec 6, 2024221.55222.55218.45220.30219.166,566
Dec 5, 2024219.05222.90217.95221.85220.7011,311
Dec 4, 2024220.15223.00219.60220.25219.117,377
Dec 3, 2024218.25223.80218.25222.65221.496,764
Dec 2, 2024224.20224.20219.20220.00218.869,640
Nov 29, 2024220.00223.00214.90220.05218.9110,939
Nov 28, 2024211.20219.90211.20216.15215.039,465
Nov 27, 2024212.55216.50210.05215.25214.138,088
Nov 26, 2024220.00220.00212.25214.25213.146,401
Nov 25, 2024217.30220.65214.45216.50215.3813,194
Nov 22, 2024213.00217.95210.00216.35215.2315,247
Nov 21, 2024200.05213.95200.05212.60211.5014,638
Nov 19, 2024206.00212.75198.85210.05208.9614,645
Nov 18, 2024192.55201.35191.15199.85198.812,729
Nov 14, 2024191.00201.05191.00196.10195.088,331
Nov 13, 2024199.95204.20193.55194.50193.496,875
Nov 12, 2024209.00209.00202.55203.15202.0912,279
Nov 11, 2024205.45208.60199.95205.15204.089,632
Nov 8, 2024210.55216.55205.80209.45208.3627,448
Nov 7, 2024210.50212.30208.10211.30210.209,312
Nov 6, 2024211.50211.50209.10210.50209.414,711
Nov 4, 2024211.15211.15204.05205.30204.232,693
Nov 1, 2024210.05212.25206.35210.95209.85693
Oct 31, 2024203.25207.20202.55205.40204.339,974
Oct 29, 2024199.05199.10194.10197.95196.921,301
Oct 28, 2024198.30198.30188.00196.35195.3311,634
Oct 25, 2024204.60204.60190.00191.45190.467,454
Oct 24, 2024195.40199.95193.95198.05197.027,462
Oct 23, 2024207.00207.00193.50196.25195.239,277
Oct 22, 2024200.00206.75193.90194.80193.7917,349
Oct 21, 2024209.15209.15202.00203.25202.1912,056
Oct 18, 2024214.00214.00205.25210.20209.115,795
Oct 17, 2024213.40214.00210.95212.70211.603,421
Oct 16, 2024218.55218.60211.25213.40212.292,237
Oct 15, 2024216.00219.30211.50212.55211.452,731
Oct 14, 2024216.70221.15214.30219.85218.716,740
Oct 11, 2024213.40218.80211.70216.30215.182,832
Oct 10, 2024214.70216.15212.55213.50212.394,470
Oct 9, 2024216.00217.55212.15214.70213.583,811
Oct 8, 2024201.00216.75200.00214.40213.2915,349
Oct 7, 2024218.35218.35201.50203.45202.399,739
Oct 4, 2024206.20214.95205.55210.40209.3116,383
Oct 3, 2024199.00214.30199.00210.40209.315,390
Oct 1, 2024208.25214.45207.40213.75212.6411,135
Sep 30, 2024210.80214.95208.00208.25207.175,979
Sep 27, 2024216.90216.90212.05213.45212.342,806
Sep 26, 2024211.10216.00211.10212.75211.654,400
Sep 25, 2024219.65219.65211.65213.10211.992,031
Sep 24, 2024218.45218.45212.05213.90212.793,229
Sep 23, 2024216.00216.00211.15213.10211.996,018
Sep 20, 2024218.65218.65211.55212.95211.849,490
Sep 19, 2024220.00220.00211.45214.35213.2410,628
Sep 18, 2024217.05219.80214.10214.50213.397,543
Sep 17, 2024217.00221.25217.00219.00217.863,628
Sep 16, 2024219.00222.60218.00220.75219.6010,922
Sep 13, 2024 2.50 Dividend
Sep 13, 2024218.50220.70218.20219.25218.114,601
Sep 12, 2024220.95220.95216.95219.10215.488,384
Sep 11, 2024222.45223.55219.00220.95217.295,646
Sep 10, 2024212.60223.00212.60221.00217.348,898
Sep 9, 2024218.20218.20212.25215.20211.6418,066
Sep 6, 2024226.80228.30216.25218.20214.5913,308
Sep 5, 2024219.50224.65219.50222.95219.2626,412
Sep 4, 2024219.75221.70217.50220.85217.206,103
Sep 3, 2024224.00225.30219.35219.70216.0714,394
Sep 2, 2024230.80230.80220.80223.80220.1014,314
Aug 30, 2024220.00223.95220.00222.85219.1614,687
Aug 29, 2024229.50229.50220.25221.15217.497,941
Aug 28, 2024229.55231.20225.65227.65223.8843,797
Aug 26, 2024233.00233.00226.70228.85225.0614,855
Aug 23, 2024230.25232.35227.95229.00225.215,192
Aug 22, 2024237.30237.30231.00232.00228.1619,269
Aug 21, 2024227.95231.10227.15230.80226.9821,243
Aug 20, 2024225.00228.75220.25227.95224.1822,969
Aug 19, 2024222.25222.30217.80220.25216.6112,306
Aug 16, 2024219.15220.15216.00217.90214.2915,769
Aug 14, 2024222.80222.80216.00217.50213.9017,158
Aug 13, 2024225.00225.85218.20218.85215.2310,701
Aug 12, 2024219.45225.30213.90222.35218.6714,580
Aug 9, 2024241.55241.55217.45219.45215.8289,536
Aug 8, 2024243.90243.90235.05236.05232.1410,959
Aug 7, 2024236.75243.45232.85240.40236.4229,911
Aug 6, 2024235.05241.40232.00233.30229.4419,927
Aug 5, 2024230.60247.50230.60233.55229.69165,629
Aug 2, 2024227.20232.55227.20230.60226.785,679
Aug 1, 2024236.25236.45230.20231.80227.9613,163
Jul 31, 2024242.70242.70233.55236.10232.1916,655
Jul 30, 2024238.45239.75233.15238.10234.169,085
Jul 29, 2024238.20239.40234.25236.95233.039,486
Jul 26, 2024234.70235.00229.30232.75228.9019,829
Jul 25, 2024233.65234.20227.35230.10226.2915,049
Jul 24, 2024227.05235.40225.80233.65229.7817,826
Jul 23, 2024221.00233.00215.65225.50221.7739,943
Jul 22, 2024219.95223.40216.10221.45217.7911,692
Jul 19, 2024228.30230.95219.05220.05216.4129,817
Jul 18, 2024237.95237.95227.85228.30224.5272,099
Jul 16, 2024240.70242.00233.00233.75229.8837,551
Jul 15, 2024246.00246.00237.40240.70236.7214,631
Jul 12, 2024248.00248.00236.05237.75233.8235,458
Jul 11, 2024246.55248.35243.70244.85240.8020,157
Jul 10, 2024245.05245.50238.10241.75237.7518,362
Jul 9, 2024250.20250.20244.00245.05241.0014,793
Jul 8, 2024255.25258.95246.10248.90244.7859,369
Jul 5, 2024258.85258.85249.95254.15249.9531,313
Jul 4, 2024245.00259.85243.30255.30251.0873,207
Jul 3, 2024249.45255.00244.10246.00241.93100,109
Jul 2, 2024246.50248.50240.85245.95241.8859,851
Jul 1, 2024246.60247.70237.95245.45241.3920,820
Jun 28, 2024241.90246.65240.90241.75237.7561,238
Jun 27, 2024246.00251.30239.20240.85236.8790,115
Jun 26, 2024238.15244.40237.75242.30238.2950,842
Jun 25, 2024240.50240.55233.65235.65231.7541,145
Jun 24, 2024238.80241.20235.05239.55235.5939,924
Jun 21, 2024240.00242.95237.70239.45235.4925,824
Jun 20, 2024236.00242.55235.45238.00234.0615,451
Jun 19, 2024236.35242.95235.55237.40233.4738,142
Jun 18, 2024242.00247.05237.65241.15237.1627,844
Jun 14, 2024246.00251.65240.35241.75237.7549,777
Jun 13, 2024237.20258.45237.00246.80242.7293,736
Jun 12, 2024233.25238.35231.35233.15229.2926,113
Jun 11, 2024236.95237.05229.40231.80227.9663,128
Jun 10, 2024229.00238.35226.80232.35228.5188,912
Jun 7, 2024221.00227.00217.00223.65219.9540,703
Jun 6, 2024215.30221.95213.25219.15215.5268,374
Jun 5, 2024201.95211.95191.05211.10207.6118,059
Jun 4, 2024205.50206.05185.90197.00193.7420,293
Jun 3, 2024207.90208.90203.05205.15201.768,754
May 31, 2024200.00201.85197.50200.30196.9910,625
May 30, 2024200.50200.70197.00198.05194.7711,082
May 29, 2024200.00204.00198.45200.50197.1812,157
May 28, 2024200.50204.55199.45200.85197.5310,089
May 27, 2024203.20207.95202.85203.50200.1310,521
May 24, 2024203.25208.10203.25207.35203.926,702
May 23, 2024203.65209.15203.65207.10203.678,801
May 22, 2024209.65210.75206.45207.70204.262,909
May 21, 2024207.50209.45205.90208.80205.3515,752
May 17, 2024202.95204.90200.95204.35200.9716,815
May 16, 2024207.60208.35201.30203.45200.085,805
May 15, 2024209.40211.70206.25207.10203.6710,143
May 14, 2024210.80210.80205.70206.20202.7915,655
May 13, 2024214.30214.30204.55207.95204.5137,575
May 10, 2024197.55216.40195.55209.90206.4327,030
May 9, 2024204.25205.85197.10197.85194.587,570
May 8, 2024209.85209.85201.30204.25200.8710,760
May 7, 2024207.45210.60204.90207.05203.626,591
May 6, 2024214.80216.10208.30209.70206.239,601
May 3, 2024213.15214.50209.90210.60207.1236,306
May 2, 2024209.55213.45207.10210.10206.6213,453
Apr 30, 2024205.70210.60205.70207.35203.9216,691
Apr 29, 2024205.75209.70204.60206.20202.795,121
Apr 26, 2024205.35207.95202.55205.75202.3527,576
Apr 25, 2024210.30210.30204.05205.55202.1513,269
Apr 24, 2024208.95211.10207.65209.10205.6422,633
Apr 23, 2024213.25213.25206.25207.75204.315,970
Apr 22, 2024206.30210.75204.05206.20202.7926,728
Apr 19, 2024205.00206.65201.05206.05202.6410,508
Apr 18, 2024212.30213.90204.40205.00201.6113,577
Apr 16, 2024210.00210.15207.30208.90205.447,936
Apr 15, 2024197.55213.75197.55210.25206.7728,119
Apr 12, 2024217.40221.00215.60216.60213.0227,024
Apr 10, 2024218.40220.00213.50218.95215.3317,695
Apr 9, 2024218.05223.70213.85215.50211.9337,763