Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

NCL Industries Limited (NCLIND.NS)

Compare
192.17
+0.96
+(0.50%)
At close: February 21 at 3:29:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025191.90194.40190.00192.17192.1768,319
Feb 20, 2025188.55194.24186.62191.21191.2179,926
Feb 19, 2025188.00194.09182.00187.97187.97139,797
Feb 18, 2025 1.00 Dividend
Feb 18, 2025193.29193.29186.10188.82188.8298,601
Feb 17, 2025191.10194.50187.00193.29192.2989,665
Feb 14, 2025195.43196.76184.12192.44191.44106,172
Feb 13, 2025198.85201.75192.04195.04194.03132,544
Feb 12, 2025202.95203.67194.83201.86200.8292,317
Feb 11, 2025209.20211.00196.41200.44199.4098,080
Feb 10, 2025216.55216.55207.31209.54208.4668,104
Feb 7, 2025218.00218.62211.72214.63213.52110,597
Feb 6, 2025218.20221.64216.56217.84216.71117,591
Feb 5, 2025216.00224.72215.11219.46218.32297,050
Feb 4, 2025204.00220.00201.56218.50217.37612,985
Feb 3, 2025203.00204.80198.62199.47198.4441,870
Jan 31, 2025207.76208.80201.00202.70201.6564,486
Jan 30, 2025204.39207.00201.62205.95204.8859,584
Jan 29, 2025194.00204.50194.00203.82202.7788,427
Jan 28, 2025192.80201.22186.38196.27195.25127,570
Jan 27, 2025199.71202.08190.10192.40191.40118,781
Jan 24, 2025203.11208.66202.00203.15202.1063,326
Jan 23, 2025204.11208.13201.22206.18205.1143,458
Jan 22, 2025203.17206.40201.00204.11203.0586,837
Jan 21, 2025206.92210.00201.00203.03201.9870,662
Jan 20, 2025206.30207.50204.00206.92205.8517,827
Jan 17, 2025200.00208.30200.00207.38206.3150,388
Jan 16, 2025198.00203.99198.00201.82200.7847,410
Jan 15, 2025199.01202.80198.00198.94197.9150,784
Jan 14, 2025192.00202.90192.00200.75199.7176,444
Jan 13, 2025201.60205.06192.26194.93193.92123,625
Jan 10, 2025204.95209.42201.20204.68203.6274,665
Jan 9, 2025211.00216.48202.10204.30203.24140,524
Jan 8, 2025215.00216.33210.34212.98211.8853,225
Jan 7, 2025209.92217.10208.90215.31214.2054,718
Jan 6, 2025219.30220.29207.42210.45209.3697,766
Jan 3, 2025221.20223.45220.00220.29219.1553,251
Jan 2, 2025224.21225.03220.00221.34220.1954,210
Jan 1, 2025218.90227.45218.64224.21223.0590,114
Dec 31, 2024220.80220.80217.90219.44218.3053,476
Dec 30, 2024228.00228.85219.50221.05219.91202,959
Dec 27, 2024212.70230.00212.70226.76225.59951,588
Dec 26, 2024212.05216.29211.00211.59210.5095,361
Dec 24, 2024212.40216.97212.40214.81213.7051,625
Dec 23, 2024219.50224.48211.29212.10211.00139,660
Dec 20, 2024220.00225.71218.10219.31218.18122,791
Dec 19, 2024220.00223.60217.04220.34219.20113,562
Dec 18, 2024221.60229.40221.15221.67220.52309,335
Dec 17, 2024225.90228.10220.00221.43220.28201,947
Dec 16, 2024222.00228.10221.51225.39224.22334,338
Dec 13, 2024220.72223.50218.70221.08219.94174,317
Dec 12, 2024219.30222.87215.99220.72219.58124,361
Dec 11, 2024222.00227.10221.00221.51220.36161,614
Dec 10, 2024219.95222.00218.99219.98218.8459,799
Dec 9, 2024219.00223.91217.80218.98217.8570,437
Dec 6, 2024221.00222.00218.02220.68219.5462,679
Dec 5, 2024220.15222.00218.00221.45220.3069,694
Dec 4, 2024223.50223.58219.66220.25219.1172,382
Dec 3, 2024221.25223.95220.01222.39221.24128,149
Dec 2, 2024220.00224.18219.05220.72219.58114,169
Nov 29, 2024216.90223.05214.50219.78218.64163,180
Nov 28, 2024216.19219.95215.25216.05214.93138,160
Nov 27, 2024215.00217.78212.78215.39214.2869,110
Nov 26, 2024217.05219.75212.05214.24213.1369,363
Nov 25, 2024218.35220.00213.31216.52215.40125,954
Nov 22, 2024211.01220.00210.01216.32215.20140,921
Nov 21, 2024206.40213.91206.00212.54211.44148,593
Nov 19, 2024198.00212.13197.99209.56208.48211,240
Nov 18, 2024196.37201.28191.01198.90197.8769,619
Nov 14, 2024194.11201.00193.99196.37195.35111,716
Nov 13, 2024203.00204.00193.50194.11193.1181,594
Nov 12, 2024203.70208.78202.25202.85201.8063,126
Nov 11, 2024206.00209.40200.02204.76203.70246,507
Nov 8, 2024210.96216.48206.00209.49208.41280,652
Nov 7, 2024210.95212.69207.86210.96209.8774,062
Nov 6, 2024207.60212.00207.60210.09209.0073,431
Nov 5, 2024205.80209.00203.01207.31206.2451,742
Nov 4, 2024209.00210.68203.21205.22204.1688,006
Nov 1, 2024207.85212.48203.87211.12210.0329,247
Oct 31, 2024203.50207.00202.02205.90204.8330,804
Oct 30, 2024198.95204.00196.80202.46201.4172,965
Oct 29, 2024198.75198.80192.57198.09197.0740,009
Oct 28, 2024191.40198.00188.00196.87195.8561,905
Oct 25, 2024199.10199.25190.00190.90189.91116,238
Oct 24, 2024197.45199.78194.01198.73197.7071,413
Oct 23, 2024194.90199.44191.00196.04195.03104,446
Oct 22, 2024204.90208.34193.80194.98193.97191,607
Oct 21, 2024210.20210.20201.05203.25202.2062,904
Oct 18, 2024211.90211.90205.11210.20209.1146,904
Oct 17, 2024214.99215.50211.16212.53211.4331,389
Oct 16, 2024213.43214.30211.40213.20212.1080,266
Oct 15, 2024219.60219.60212.10213.43212.3351,934
Oct 14, 2024218.84221.70214.10219.89218.75206,325
Oct 11, 2024213.50219.00212.12216.70215.5867,987
Oct 10, 2024214.90216.15212.81213.67212.5652,209
Oct 9, 2024214.90217.73211.20213.70212.59112,063
Oct 8, 2024202.15217.79202.00214.90213.79170,836
Oct 7, 2024212.40212.40201.60202.79201.74145,139
Oct 4, 2024207.20214.31202.37211.11210.02112,150
Oct 3, 2024210.12215.00208.10210.37209.28102,182
Oct 1, 2024208.65214.69207.63213.86212.75100,506
Sep 30, 2024213.52214.90207.15208.11207.03213,218
Sep 27, 2024214.35215.20212.20213.52212.4261,070
Sep 26, 2024214.00214.00212.50212.99211.8948,824
Sep 25, 2024214.00215.38211.00213.02211.92103,606
Sep 24, 2024213.30216.18212.90214.10212.9974,535
Sep 23, 2024214.25215.08211.00213.29212.1990,726
Sep 20, 2024215.95216.50211.63212.70211.6094,396
Sep 19, 2024215.50217.00211.37214.96213.85101,471
Sep 18, 2024219.15219.57214.16214.89213.7892,274
Sep 17, 2024221.60221.60218.09218.97217.8447,041
Sep 16, 2024219.58222.61218.10220.68219.5487,633
Sep 13, 2024 2.50 Dividend
Sep 13, 2024218.00220.90217.94219.07217.9471,521
Sep 12, 2024220.75221.95217.28219.23215.6164,601
Sep 11, 2024222.96223.97219.00220.68217.03107,720
Sep 10, 2024215.40223.50215.40221.96218.29107,113
Sep 9, 2024217.00217.00212.24215.27211.71127,537
Sep 6, 2024225.28228.00215.60217.65214.05190,796
Sep 5, 2024221.85224.38219.76223.04219.36154,930
Sep 4, 2024218.00221.72216.90220.72217.07140,127
Sep 3, 2024224.38224.99219.41219.86216.23135,603
Sep 2, 2024224.60226.93220.61223.94220.24182,796
Aug 30, 2024222.40224.18221.01223.66219.97101,768
Aug 29, 2024228.70228.70220.00220.77217.12153,088
Aug 28, 2024230.00231.35225.20227.70223.94209,577
Aug 27, 2024229.45233.00227.15229.93226.13115,989
Aug 26, 2024230.40232.97226.50228.79225.01153,094
Aug 23, 2024233.75233.75227.56228.99225.21112,697
Aug 22, 2024230.69236.50230.69232.28228.44160,509
Aug 21, 2024228.29231.00227.28230.69226.88162,867
Aug 20, 2024220.14228.38220.14227.91224.15182,440
Aug 19, 2024219.95220.74217.81219.86216.2397,599
Aug 16, 2024218.00219.45215.99217.91214.3197,549
Aug 14, 2024219.95219.96216.00217.52213.93134,116
Aug 13, 2024222.93225.93217.99218.80215.19218,969
Aug 12, 2024219.30225.24214.00222.93219.25354,146
Aug 9, 2024238.65238.89217.71219.59215.961,036,893
Aug 8, 2024240.00242.13235.00235.66231.77234,654
Aug 7, 2024235.90243.50233.01240.92236.94326,540
Aug 6, 2024238.00241.95231.25233.00229.15457,918
Aug 5, 2024237.50247.30231.00233.93230.072,004,045
Aug 2, 2024228.50232.54228.01230.20226.40144,627
Aug 1, 2024238.30238.31230.41231.97228.14119,337
Jul 31, 2024237.70238.99233.40235.98232.08116,513
Jul 30, 2024237.25240.09232.88237.91233.98211,562
Jul 29, 2024235.90239.50234.05237.25233.33241,163
Jul 26, 2024230.00236.25229.92233.28229.43209,633
Jul 25, 2024229.99232.89227.27229.78225.98173,092
Jul 24, 2024225.70236.00225.70234.61230.73288,296
Jul 23, 2024223.90233.85215.00225.64221.91778,681
Jul 22, 2024219.00225.00215.74222.31218.64156,720
Jul 19, 2024231.16232.38219.17220.41216.77312,717
Jul 18, 2024232.95237.71227.85228.56224.78391,731
Jul 16, 2024241.00241.93232.41233.72229.86477,073
Jul 15, 2024243.00244.69237.41240.60236.63313,951
Jul 12, 2024244.95245.84236.00237.94234.01338,678
Jul 11, 2024242.96248.27242.96244.77240.73233,942
Jul 10, 2024245.00245.60237.85242.00238.00303,932
Jul 9, 2024249.90250.70244.00245.19241.14269,268
Jul 8, 2024255.90260.00246.30249.07244.96447,775
Jul 5, 2024256.40256.95249.15254.12249.92514,473
Jul 4, 2024248.55259.90243.52255.42251.201,600,088
Jul 3, 2024248.00255.00244.00246.07242.011,105,149
Jul 2, 2024244.00249.00241.32245.61241.55487,878
Jul 1, 2024241.78248.48238.05245.30241.25551,505
Jun 28, 2024245.00247.80241.11241.76237.77316,316
Jun 27, 2024243.20251.20239.00240.71236.731,227,986
Jun 26, 2024237.90244.70237.72242.06238.061,048,320
Jun 25, 2024238.00239.73233.49235.85231.95203,134
Jun 24, 2024239.00240.97235.45238.65234.71177,545
Jun 21, 2024239.00243.00237.80239.14235.19402,864
Jun 20, 2024238.90242.69235.00238.18234.25422,912
Jun 19, 2024240.74243.33236.50237.51233.59456,097
Jun 18, 2024244.52246.97237.30239.72235.76813,203
Jun 14, 2024247.65251.80240.55242.09238.09645,288
Jun 13, 2024235.95258.99235.94246.68242.612,959,865
Jun 12, 2024232.00238.20231.00233.65229.79447,383
Jun 11, 2024235.00237.40230.25231.88228.05548,467
Jun 10, 2024230.00239.00223.21232.30228.461,671,148
Jun 7, 2024219.20227.00216.75223.55219.861,005,189
Jun 6, 2024212.35222.00212.35219.20215.581,398,235
Jun 5, 2024206.00212.60191.05211.40207.91356,968
Jun 4, 2024206.50206.50184.50197.55194.29291,836
Jun 3, 2024209.00209.00202.80205.25201.86147,498
May 31, 2024198.05202.00197.50200.55197.2483,764
May 30, 2024199.30200.90197.00198.05194.7894,423
May 29, 2024200.45201.70198.45199.95196.6555,641
May 28, 2024204.60205.20198.80200.75197.43123,811
May 27, 2024207.35207.75202.65203.90200.53115,035
May 24, 2024206.90208.20205.00206.90203.4890,482
May 23, 2024208.30208.45206.10207.20203.7857,840
May 22, 2024210.15210.70206.25207.45204.0289,504
May 21, 2024208.35209.65205.75208.95205.50155,794
May 17, 2024203.45205.00200.35204.55201.17135,308
May 16, 2024208.00208.70201.10202.65199.30159,799
May 15, 2024207.00212.30206.05207.45204.02237,541
May 14, 2024209.10210.20205.55206.25202.84168,765
May 13, 2024212.40213.95204.70207.40203.97241,837
May 10, 2024199.85216.70195.20209.45205.991,065,891
May 9, 2024205.00205.50197.50198.10194.83176,908
May 8, 2024205.20207.65200.50204.55201.17165,438
May 7, 2024212.10212.10205.10207.20203.7895,615
May 6, 2024212.00216.90208.10210.15206.68248,042
May 3, 2024211.00214.60209.85210.95207.47295,152
May 2, 2024209.85213.40207.05209.85206.38322,981
Apr 30, 2024207.40211.00206.60207.70204.27156,658
Apr 29, 2024207.75212.05204.70206.10202.70211,825
Apr 26, 2024206.15208.00203.00206.05202.65218,667
Apr 25, 2024209.00210.90204.20205.30201.91296,775
Apr 24, 2024207.65211.55207.65209.45205.99172,313
Apr 23, 2024206.35208.90206.35207.65204.22145,338
Apr 22, 2024206.80211.80204.45206.35202.94170,617
Apr 19, 2024205.05207.00200.95205.75202.35264,468
Apr 18, 2024210.50214.00204.40205.15201.76202,867
Apr 16, 2024209.85210.90207.00208.50205.06177,044
Apr 15, 2024214.00214.00205.10210.75207.27235,553
Apr 12, 2024218.80220.60215.50216.55212.97172,780
Apr 10, 2024217.00220.00213.00218.85215.24281,870
Apr 9, 2024218.20224.20213.55215.60212.04755,056
Apr 8, 2024216.75216.90211.85212.45208.94207,219
Apr 5, 2024222.00222.95213.55214.80211.25403,196
Apr 4, 2024215.65221.80210.75219.60215.97861,187
Apr 3, 2024206.30216.00205.00212.90209.38550,567
Apr 2, 2024195.30208.30194.00203.25199.89395,397
Apr 1, 2024185.80195.25185.80194.25191.04199,401
Mar 28, 2024184.30188.70183.70184.80181.75267,569
Mar 27, 2024187.00188.40183.00183.90180.86423,506
Mar 26, 2024192.95192.95187.00187.35184.26344,848
Mar 22, 2024187.00194.25187.00191.95188.78179,865
Mar 21, 2024186.30188.75185.30187.75184.65215,206
Mar 20, 2024186.20188.90184.00184.80181.75154,181
Mar 19, 2024186.50189.00185.50186.15183.08140,986
Mar 18, 2024191.40191.40185.75186.55183.47206,747
Mar 15, 2024189.05193.65187.85189.60186.47219,879
Mar 14, 2024182.50191.30182.50189.10185.98188,385
Mar 13, 2024194.30195.25180.00181.95178.94412,780
Mar 12, 2024198.00199.50192.00193.30190.11197,173
Mar 11, 2024205.70208.85197.10197.90194.63249,737
Mar 7, 2024209.80210.80202.10203.75200.38294,123
Mar 6, 2024219.30219.30201.10205.15201.76630,185
Mar 5, 2024222.85224.00216.90218.30214.69254,245
Mar 4, 2024228.20228.20221.05222.65218.97217,638
Mar 1, 2024227.40228.55223.60224.50220.79165,671
Feb 29, 2024228.00229.95221.35225.15221.43199,342
Feb 28, 2024237.00237.85229.00229.95226.15163,645
Feb 27, 2024241.95242.30235.85236.75232.84125,375
Feb 26, 2024233.75244.00233.75240.95236.97198,733
Feb 23, 2024237.05238.95234.10236.30232.40163,592
Feb 22, 2024237.15239.30230.50237.10233.18174,589
Feb 21, 2024 1.50 Dividend
Feb 21, 2024242.00244.00236.45237.15233.23188,593

Related Tickers

IFGLEXPOR.NS IFGL Refractories Limited
385.15
+0.10%
 
APCL.NS Anjani Portland Cement Limited
124.86
-0.54%
 
BIRLACORPN.BO Birla Corporation Limited
1,010.35
+0.00%
 
JKLAKSHMI.BO JK Lakshmi Cement Limited
709.65
+0.27%
 
NUVOCO.NS Nuvoco Vistas Corporation Limited
322.50
+0.44%
 
MANGLMCEM.NS Mangalam Cement Limited
728.90
+3.54%
 
KESORAMIND.NS Kesoram Industries Limited
212.77
-1.07%
 
RAMCOCEM.NS The Ramco Cements Limited
852.35
-0.90%
 
JKCEMENT.NS J.K. Cement Limited
4,580.15
-1.98%
 
SAGCEM.NS Sagar Cements Limited
192.25
-0.66%