Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

NLC India Limited (NLCINDIA.NS)

237.62
-8.41
(-3.42%)
At close: April 25 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025246.30247.61235.60237.62237.621,375,819
Apr 24, 2025244.48249.25242.20246.03246.031,041,381
Apr 23, 2025246.95249.40240.51244.56244.56910,431
Apr 22, 2025248.22250.70244.10245.97245.971,013,167
Apr 21, 2025242.00248.30240.10247.51247.511,601,600
Apr 17, 2025243.00246.90239.13241.43241.431,580,726
Apr 16, 2025240.00248.13237.63242.15242.152,087,407
Apr 15, 2025233.00241.00232.71238.93238.93930,875
Apr 11, 2025229.50231.85227.97229.49229.491,193,137
Apr 9, 2025230.27231.86223.85224.99224.991,141,015
Apr 8, 2025233.99236.19227.95231.26231.26998,276
Apr 7, 2025215.03239.00214.01228.43228.431,430,853
Apr 4, 2025249.05250.85235.02236.27236.271,281,379
Apr 3, 2025243.49254.00240.75248.83248.831,762,547
Apr 2, 2025244.14245.70238.61244.83244.83718,514
Apr 1, 2025244.94246.27241.30243.58243.58747,608
Mar 28, 2025245.50250.39240.80244.67244.671,793,666
Mar 27, 2025243.10247.95240.92245.50245.502,352,760
Mar 26, 2025248.79256.49240.41241.92241.923,066,674
Mar 25, 2025257.00257.75244.75249.20249.202,371,760
Mar 24, 2025258.00261.01255.00256.84256.841,512,356
Mar 21, 2025247.60269.06245.45257.49257.496,989,730
Mar 20, 2025249.21250.88241.99247.98247.981,952,674
Mar 19, 2025238.35249.50238.24248.55248.553,245,148
Mar 18, 2025228.91228.91228.91228.91228.91-
Mar 17, 2025227.89230.90225.58228.91228.911,502,743
Mar 13, 2025230.50231.34225.00226.10226.101,503,164
Mar 12, 2025219.30231.30219.30229.31229.3110,632,915
Mar 11, 2025216.00221.20215.12219.28219.281,192,757
Mar 10, 2025224.59228.83217.03220.78220.781,553,344
Mar 7, 2025227.90230.00224.00225.04225.041,977,800
Mar 6, 2025221.98237.31221.11229.70229.708,428,626
Mar 5, 2025219.20227.94218.51222.33222.335,184,830
Mar 4, 2025202.49230.90200.50226.53226.538,752,305
Mar 3, 2025212.00212.40197.07204.32204.322,441,079
Feb 28, 2025207.87211.49202.00207.04207.042,535,082
Feb 27, 2025210.80212.69204.55208.02208.021,186,581
Feb 25, 2025217.80221.14210.50211.78211.781,449,979
Feb 24, 2025220.50222.64216.50217.79217.791,154,429
Feb 21, 2025224.60232.90222.12223.78223.782,749,434
Feb 20, 2025225.95234.00223.06228.05228.054,508,231
Feb 19, 2025221.50232.33216.16229.40229.407,024,903
Feb 18, 2025207.03233.39200.05226.87226.8712,919,647
Feb 17, 2025193.46214.80186.03208.20208.204,889,004
Feb 14, 2025201.95201.99190.05194.28194.28932,163
Feb 13, 2025202.48206.28199.40200.87200.87754,007
Feb 12, 2025202.86203.84196.00202.48202.481,419,428
Feb 11, 2025208.79208.79201.10202.86202.861,066,147
Feb 10, 2025216.54217.00206.40208.79208.791,042,205
Feb 7, 2025 1.5 Dividend
Feb 7, 2025220.50220.50214.06216.54216.541,055,395
Feb 6, 2025227.00227.20217.55220.19218.691,523,351
Feb 5, 2025229.84230.95222.60223.63222.113,768,784
Feb 4, 2025228.99237.40222.20227.74226.1940,386,782
Feb 3, 2025216.00216.00205.11211.34209.901,131,038
Feb 1, 2025221.35225.90216.00218.04216.55678,204
Jan 31, 2025214.00222.96212.01221.92220.411,077,412
Jan 30, 2025209.66218.55209.66212.07210.631,096,809
Jan 29, 2025207.99211.98206.35210.08208.65896,838
Jan 28, 2025209.75212.10196.53207.69206.282,488,091
Jan 27, 2025220.90220.90206.54209.71208.281,359,236
Jan 24, 2025228.20230.40219.97220.90219.40595,086
Jan 23, 2025230.99231.00227.00228.30226.74692,947
Jan 22, 2025233.80236.25226.41231.66230.082,622,805
Jan 21, 2025231.00236.00230.01235.10233.501,784,487
Jan 20, 2025232.00234.35228.67231.84230.261,010,492
Jan 17, 2025228.10232.60227.67230.56228.99914,551
Jan 16, 2025230.50234.91226.04227.47225.921,017,110
Jan 15, 2025231.10235.69227.10229.35227.79636,706
Jan 14, 2025224.98233.33224.90230.88229.311,116,938
Jan 13, 2025239.98240.00222.40224.97223.441,263,302
Jan 10, 2025240.00242.88235.52240.08238.441,540,203
Jan 9, 2025232.00249.41230.10245.05243.385,656,175
Jan 8, 2025233.00236.78230.05232.94231.35981,600
Jan 7, 2025229.58235.38228.90234.55232.95832,052
Jan 6, 2025242.00242.81227.27228.29226.731,096,015
Jan 3, 2025242.00246.17241.07243.05241.39983,824
Jan 2, 2025242.00244.30240.00241.65240.001,063,641
Jan 1, 2025240.81245.00238.81242.33240.682,984,890
Dec 31, 2024232.50261.00231.05248.80247.116,128,502
Dec 30, 2024238.80242.00231.65234.40232.801,616,099
Dec 27, 2024239.45244.80238.20238.85237.22891,091
Dec 26, 2024241.05241.95237.30239.45237.82530,790
Dec 24, 2024235.05243.85235.05241.20239.56987,689
Dec 23, 2024240.00240.90232.80235.00233.401,085,648
Dec 20, 2024244.80246.95235.00236.45234.841,150,263
Dec 19, 2024240.40253.50240.00244.75243.083,905,880
Dec 18, 2024252.10255.50244.50245.25243.581,108,714
Dec 17, 2024256.05259.50253.10254.05252.32448,225
Dec 16, 2024256.80261.20256.10259.00257.24495,336
Dec 13, 2024258.45258.60252.65257.35255.60755,705
Dec 12, 2024263.70270.45259.05261.00259.221,604,758
Dec 11, 2024262.00267.00261.00263.70261.90757,085
Dec 10, 2024267.15268.60262.60264.40262.60608,925
Dec 9, 2024270.00276.10266.00267.70265.882,535,208
Dec 6, 2024264.40270.60263.10266.30264.491,083,859
Dec 5, 2024263.85264.95261.60264.35262.55620,494
Dec 4, 2024265.20267.05262.35263.85262.051,280,636
Dec 3, 2024264.75270.60262.65263.90262.101,694,303
Dec 2, 2024261.20264.40256.45263.10261.311,167,989
Nov 29, 2024258.40260.00254.00258.85257.091,115,101
Nov 28, 2024261.50264.35256.50258.40256.64805,450
Nov 27, 2024259.10261.90257.75260.20258.43816,645
Nov 26, 2024260.00261.50256.50259.00257.24855,922
Nov 25, 2024262.80266.00258.65260.20258.432,629,231
Nov 22, 2024256.00266.00251.80261.35259.575,217,647
Nov 21, 2024240.00259.20237.30253.00251.286,918,540
Nov 19, 2024234.60238.60232.95237.00235.39803,088
Nov 18, 2024232.00238.90226.25234.60233.001,402,715
Nov 14, 2024233.00238.95231.50232.30230.72728,860
Nov 13, 2024235.05241.80233.95236.40234.791,564,710
Nov 12, 2024247.05250.40236.00238.15236.53841,397
Nov 11, 2024251.95252.20246.50247.60245.91765,847
Nov 8, 2024260.15260.15250.10253.60251.87976,560
Nov 7, 2024263.85263.85257.00260.45258.68964,115
Nov 6, 2024255.95262.00255.05261.25259.47988,094
Nov 5, 2024252.10257.90250.50255.95254.21773,886
Nov 4, 2024258.50259.20248.40254.40252.67790,279
Nov 1, 2024257.50261.10257.00258.55256.79185,859
Oct 31, 2024252.80258.70249.45257.50255.75894,480
Oct 30, 2024250.30254.75248.10251.55249.84631,396
Oct 29, 2024247.15253.00244.50250.30248.59820,661
Oct 28, 2024233.50248.50231.65247.15245.471,935,016
Oct 25, 2024244.10246.25234.30239.20237.572,880,298
Oct 24, 2024247.00254.20242.00243.95242.292,939,653
Oct 23, 2024240.65246.95234.20243.40241.741,551,275
Oct 22, 2024257.85258.65238.00241.00239.361,588,873
Oct 21, 2024265.00265.05256.00258.50256.741,370,989
Oct 18, 2024260.00265.20253.00264.90263.101,449,922
Oct 17, 2024267.20268.10260.65261.85260.07915,567
Oct 16, 2024269.20271.35266.10267.25265.431,121,952
Oct 15, 2024267.75270.95265.00269.40267.561,197,138
Oct 14, 2024266.15268.65264.05267.35265.53937,957
Oct 11, 2024269.75273.05264.90266.10264.29949,881
Oct 10, 2024274.30276.80269.40269.80267.96884,461
Oct 9, 2024274.90279.90272.10273.00271.141,386,168
Oct 8, 2024261.95275.70257.25274.20272.332,837,787
Oct 7, 2024276.95277.00259.00264.25262.453,464,393
Oct 4, 2024283.00284.20273.50276.35274.472,619,292
Oct 3, 2024280.00296.80279.05282.95281.026,450,713
Oct 1, 2024282.50291.00281.60289.10287.134,032,291
Sep 30, 2024288.20294.50280.35282.50280.585,063,597
Sep 27, 2024276.80292.00276.15289.40287.436,729,666
Sep 26, 2024285.50286.50274.25275.90274.022,660,177
Sep 25, 2024288.20292.40280.90284.50282.563,761,028
Sep 24, 2024273.00290.00273.00287.20285.247,915,614
Sep 23, 2024271.20275.00267.75272.85270.991,710,406
Sep 20, 2024263.10273.00258.50269.05267.227,548,952
Sep 19, 2024270.00271.75258.50263.65261.852,095,118
Sep 18, 2024272.45273.90268.00269.15267.321,238,151
Sep 17, 2024 1.5 Dividend
Sep 17, 2024268.45275.70268.40271.85270.003,308,173
Sep 16, 2024272.00274.85267.50268.85265.531,494,611
Sep 13, 2024267.45276.25267.45269.80266.473,153,484
Sep 12, 2024270.00271.35259.40265.55262.273,391,277
Sep 11, 2024271.50274.40266.10266.95263.652,008,458
Sep 10, 2024263.10271.95263.00269.40266.072,314,214
Sep 9, 2024269.90269.90258.85261.50258.273,658,512
Sep 6, 2024286.45287.90266.95269.15265.838,625,670
Sep 5, 2024272.55282.10272.00280.80277.333,636,334
Sep 4, 2024269.90275.70268.75271.95268.591,341,688
Sep 3, 2024276.45280.45272.80273.65270.271,603,953
Sep 2, 2024275.65277.00268.35275.45272.052,168,329
Aug 30, 2024278.20281.65272.15275.10271.703,110,951
Aug 29, 2024280.00288.00273.20274.75271.366,466,299
Aug 28, 2024280.35282.30275.35276.30272.891,461,835
Aug 27, 2024275.75285.00275.20279.55276.104,436,341
Aug 26, 2024278.50279.00272.00273.25269.871,960,441
Aug 23, 2024272.00275.95268.35275.45272.052,481,847
Aug 22, 2024274.00276.00270.50271.65268.291,762,435
Aug 21, 2024271.95274.10268.10273.05269.681,979,142
Aug 20, 2024262.50272.50261.80271.45268.104,552,460
Aug 19, 2024262.30264.50259.05261.05257.831,795,195
Aug 16, 2024261.00264.75258.95261.70258.471,926,810
Aug 14, 2024261.30264.25256.05258.50255.312,921,433
Aug 13, 2024269.00270.90256.50258.90255.701,790,628
Aug 12, 2024264.55269.00258.65267.95264.643,683,545
Aug 9, 2024267.90271.35264.00265.05261.782,661,611
Aug 8, 2024268.95269.00261.70263.20259.953,723,997
Aug 7, 2024260.00277.95255.55270.15266.819,318,247
Aug 6, 2024270.80276.00253.30254.35251.214,583,151
Aug 5, 2024265.00273.85260.70263.80260.545,126,519
Aug 2, 2024279.75281.65275.25278.90275.453,330,015
Aug 1, 2024290.55293.50282.45284.20280.693,073,383
Jul 31, 2024296.00301.45286.60287.86284.306,742,838
Jul 30, 2024285.89296.50284.33293.73290.107,038,059
Jul 29, 2024289.95293.57284.50286.00282.473,540,132
Jul 26, 2024281.99294.00281.50287.80284.248,737,211
Jul 25, 2024277.54289.50275.64281.57278.097,073,119
Jul 24, 2024264.00287.46261.69284.03280.5212,533,270
Jul 23, 2024269.90272.78241.54265.49262.217,296,334
Jul 22, 2024268.00276.90263.41269.08265.765,737,335
Jul 19, 2024274.00280.80266.75269.84266.5110,365,982
Jul 18, 2024291.86294.00275.50278.30274.8611,621,546
Jul 16, 2024297.25311.80290.10293.06289.4420,261,294
Jul 15, 2024280.00302.65272.25297.73294.0524,492,458
Jul 12, 2024288.65289.59277.20279.08275.636,844,985
Jul 11, 2024277.40290.00272.80287.75284.2020,525,540
Jul 10, 2024264.50280.00253.30276.61273.1920,720,522
Jul 9, 2024270.97271.50260.59263.48260.236,056,534
Jul 8, 2024268.75275.30264.17269.20265.8715,495,824
Jul 5, 2024264.70268.30260.50261.43258.206,712,692
Jul 4, 2024260.00265.00254.01262.56259.328,367,571
Jul 3, 2024261.00266.65257.10258.56255.3713,239,402
Jul 2, 2024244.25261.75241.41257.63254.4533,732,553
Jul 1, 2024240.00245.25236.25244.14241.124,075,347
Jun 28, 2024244.43249.35238.55240.15237.187,440,494
Jun 27, 2024243.75250.95240.61242.50239.5014,229,349
Jun 26, 2024234.85247.30233.22241.80238.8110,674,398
Jun 25, 2024233.77235.95231.61233.84230.956,431,750
Jun 24, 2024233.99237.97229.80233.77230.884,283,217
Jun 21, 2024231.65235.45231.10234.62231.722,702,055
Jun 20, 2024236.45240.96230.90231.51228.654,328,378
Jun 19, 2024236.00237.40228.00236.20233.286,654,134
Jun 18, 2024233.05238.50229.15235.40232.493,399,051
Jun 14, 2024233.82235.85231.11231.94229.071,665,248
Jun 13, 2024237.75238.10231.05232.49229.622,104,101
Jun 12, 2024233.99239.40233.21235.31232.403,602,975
Jun 11, 2024232.67237.00229.00233.21230.333,431,946
Jun 10, 2024223.40231.00220.00229.79226.955,379,054
Jun 7, 2024218.60222.80215.55221.15218.423,007,557
Jun 6, 2024210.00220.50207.65216.45213.786,063,035
Jun 5, 2024208.00209.45193.00202.85200.3410,066,989
Jun 4, 2024241.00241.00195.00204.05201.5314,772,588
Jun 3, 2024248.00248.70237.50241.30238.328,233,297
May 31, 2024220.10240.00215.55236.50233.5813,274,627
May 30, 2024221.45224.85217.50218.20215.502,408,452
May 29, 2024223.05225.85219.15221.40218.662,824,406
May 28, 2024228.85229.90221.00222.30219.553,314,653
May 27, 2024233.75237.35226.10227.05224.254,052,393
May 24, 2024240.00242.80232.00233.10230.224,123,983
May 23, 2024242.05247.15238.05239.90236.943,033,661
May 22, 2024247.90249.15239.55241.15238.174,732,581
May 21, 2024239.90248.50235.95246.20243.169,223,255
May 17, 2024227.30244.40225.05242.55239.5514,212,526
May 16, 2024214.00228.60212.30227.55224.7413,651,148
May 15, 2024224.80232.00224.70229.55226.714,734,386
May 14, 2024217.80224.80217.80224.00221.233,075,216
May 13, 2024217.45220.85208.60217.75215.064,353,295
May 10, 2024215.50219.20208.50217.40214.713,460,118
May 9, 2024225.60227.20209.40212.90210.276,068,670
May 8, 2024217.95226.85216.50223.90221.133,862,395
May 7, 2024229.30229.30213.00217.00214.327,360,518
May 6, 2024240.25240.85226.90228.20225.384,557,065
May 3, 2024244.50250.70235.10238.65235.706,358,581
May 2, 2024244.20247.95240.80242.10239.115,577,154
Apr 30, 2024248.00248.20240.60242.35239.362,764,309
Apr 29, 2024253.75255.65245.00246.60243.556,378,986
Apr 26, 2024235.70253.30234.80250.55247.4525,697,695
Apr 25, 2024232.25235.80231.15233.75230.862,334,554