NSE - Free Realtime Quote
INR
NLC India Limited (NLCINDIA.NS)
238.56
+10.61
(+4.65%)
As of 12:26:52 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
229.95
239.60
228.10
239.12
239.12
991,279
Oct 30, 2026
237.20
237.20
227.40
227.95
227.95
1,085,014
Oct 29, 2026
228.00
238.90
227.35
237.75
237.75
1,433,630
Oct 28, 2026
230.00
230.40
226.85
227.95
227.95
530,811
Oct 27, 2026
228.00
236.95
227.85
230.40
230.40
1,968,536
Oct 26, 2026
225.10
231.65
223.25
229.35
229.35
1,568,211
Oct 23, 2026
234.90
235.60
222.30
228.50
228.50
2,367,830
Oct 22, 2026
236.40
238.60
231.00
233.55
233.55
858,809
Oct 21, 2026
245.80
245.80
232.50
238.65
238.65
1,813,697
Oct 19, 2026
252.05
252.45
243.60
244.35
244.35
575,935
Oct 16, 2026
251.35
256.55
248.00
253.35
253.35
931,780
Oct 15, 2026
257.65
257.65
250.05
251.30
251.30
1,216,036
Oct 14, 2026
245.35
258.25
243.65
257.65
257.65
2,334,974
Oct 13, 2026
244.05
245.70
240.50
245.35
245.35
655,868
Oct 12, 2026
244.00
246.70
243.35
244.60
244.60
523,306
Oct 9, 2026
242.95
245.90
239.50
243.55
243.55
807,888
Oct 8, 2026
250.85
250.85
240.50
241.45
241.45
1,113,004
Oct 7, 2026
254.90
255.40
247.10
250.35
250.35
1,073,810
Oct 6, 2026
253.80
260.00
253.80
254.90
254.90
1,241,729
Oct 5, 2026
255.45
257.65
251.15
252.45
252.45
620,352
Oct 1, 2026
261.20
261.25
251.85
253.20
253.20
1,597,038
Sep 30, 2026
258.55
263.50
255.40
261.70
261.70
1,940,444
Sep 29, 2026
256.85
260.80
251.20
255.75
255.75
2,549,158
Sep 28, 2026
261.65
261.70
254.40
256.70
256.70
677,193
Sep 25, 2026
263.25
264.00
258.75
262.55
262.55
815,195
Sep 24, 2026
267.00
267.05
261.75
263.25
263.25
1,007,201
Sep 23, 2026
267.00
269.15
265.30
267.10
267.10
758,960
Sep 22, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
266.00
269.80
265.40
267.00
267.00
1,009,013
Sep 21, 2026
268.80
268.95
263.80
266.65
266.40
1,193,291
Sep 18, 2026
264.20
269.70
262.55
268.80
268.55
2,578,554
Sep 17, 2026
256.50
262.90
255.60
262.30
262.05
1,656,457
Sep 16, 2026
261.25
262.00
254.30
255.35
255.11
3,109,419
Sep 15, 2026
264.45
266.40
256.30
261.05
260.81
1,337,838
Sep 11, 2026
268.00
268.55
263.55
264.40
264.15
1,177,609
Sep 10, 2026
272.00
274.95
270.00
270.40
270.15
1,073,393
Sep 9, 2026
275.00
282.30
270.75
271.55
271.30
4,901,961
Sep 8, 2026
269.30
272.70
268.35
272.25
271.99
725,528
Sep 7, 2026
275.80
278.00
268.30
269.30
269.05
1,349,980
Sep 4, 2026
277.00
277.10
272.05
273.05
272.79
714,404
Sep 3, 2026
276.90
281.35
273.60
274.90
274.64
1,025,588
Sep 2, 2026
274.00
278.90
271.10
275.50
275.24
1,874,329
Sep 1, 2026
271.75
276.00
267.90
274.30
274.04
2,083,618
Aug 31, 2026
270.60
272.25
266.05
267.40
267.15
2,058,793
Aug 28, 2026
268.90
272.05
268.40
270.60
270.35
916,598
Aug 27, 2026
272.70
272.70
268.00
268.80
268.55
666,043
Aug 26, 2026
272.00
274.20
270.15
271.40
271.15
644,448
Aug 25, 2026
274.75
275.00
270.35
271.30
271.05
610,844
Aug 24, 2026
270.30
276.80
270.30
273.10
272.84
1,871,904
Aug 21, 2026
272.80
274.80
269.00
269.80
269.55
1,016,719
Aug 20, 2026
267.45
273.50
267.10
272.05
271.79
1,473,017
Aug 19, 2026
276.00
276.55
263.30
268.05
267.80
2,163,796
Aug 18, 2026
277.20
278.70
274.30
276.65
276.39
866,666
Aug 17, 2026
276.00
278.90
270.65
277.65
277.39
1,400,388
Aug 14, 2026
274.80
277.30
271.65
275.40
275.14
1,346,829
Aug 13, 2026
275.05
277.90
272.95
274.35
274.09
1,993,671
Aug 12, 2026
286.95
286.95
274.50
276.75
276.49
2,980,168
Aug 11, 2026
286.05
287.85
280.20
286.05
285.78
2,444,934
Aug 10, 2026
289.10
291.30
282.25
285.35
285.08
8,428,275
Aug 7, 2026
305.20
307.70
301.00
304.40
304.11
1,530,784
Aug 6, 2026
304.80
306.00
300.90
304.00
303.71
1,524,983
Aug 5, 2026
303.90
307.25
300.70
303.30
303.02
2,060,118
Aug 4, 2026
298.05
303.00
295.95
300.70
300.42
1,454,291
Aug 3, 2026
299.80
301.30
296.60
298.05
297.77
1,390,048
Jul 31, 2026
293.90
298.50
292.00
297.90
297.62
1,397,677
Jul 30, 2026
296.90
297.05
291.00
291.90
291.63
2,456,351
Jul 29, 2026
302.00
304.20
296.20
296.90
296.62
2,608,479
Jul 28, 2026
297.80
300.65
294.60
299.05
298.77
2,308,356
Jul 27, 2026
295.00
299.75
292.80
298.45
298.17
2,030,451
Jul 24, 2026
287.40
294.05
279.90
292.80
292.53
2,551,137
Jul 23, 2026
287.65
292.95
284.05
290.70
290.43
2,975,499
Jul 22, 2026
294.05
294.70
287.00
287.60
287.33
1,776,696
Jul 21, 2026
296.95
299.90
292.80
295.15
294.87
996,603
Jul 20, 2026
296.00
300.30
294.00
296.40
296.12
2,344,862
Jul 17, 2026
298.80
299.20
294.20
295.60
295.32
1,534,785
Jul 16, 2026
303.00
304.35
297.80
300.70
300.42
1,222,486
Jul 15, 2026
302.30
306.40
300.60
302.30
302.02
1,529,476
Jul 14, 2026
303.30
306.35
299.95
303.60
303.32
2,015,101
Jul 13, 2026
310.00
311.70
303.50
304.65
304.36
2,995,484
Jul 10, 2026
306.00
315.40
302.65
314.90
314.60
3,696,198
Jul 9, 2026
298.20
304.85
295.35
303.25
302.97
3,630,023
Jul 8, 2026
299.00
306.30
292.70
294.25
293.97
2,753,305
Jul 7, 2026
307.95
310.20
300.00
302.25
301.97
2,237,930
Jul 6, 2026
312.65
314.25
306.00
307.95
307.66
1,890,745
Jul 3, 2026
315.50
316.50
311.75
313.50
313.21
1,794,819
Jul 2, 2026
320.00
321.00
312.35
315.00
314.70
2,021,992
Jul 1, 2026
321.55
323.25
316.00
317.10
316.80
1,617,120
Jun 30, 2026
327.70
327.70
319.20
322.00
321.70
2,563,969
Jun 29, 2026
320.90
328.90
317.45
327.75
327.44
6,784,029
Jun 25, 2026
327.00
327.00
319.05
320.10
319.80
2,446,865
Jun 24, 2026
328.50
328.70
323.90
325.25
324.95
2,549,708
Jun 23, 2026
328.70
328.80
319.80
327.15
326.84
4,295,944
Jun 22, 2026
322.40
329.10
318.15
327.60
327.29
6,623,188
Jun 19, 2026
324.80
328.70
318.80
321.70
321.40
7,203,482
Jun 18, 2026
312.00
326.20
311.30
323.75
323.45
9,063,965
Jun 17, 2026
314.40
317.35
307.85
311.00
310.71
2,857,167
Jun 16, 2026
317.90
318.90
309.95
313.45
313.16
5,423,172
Jun 15, 2026
321.60
322.40
315.30
317.90
317.60
8,189,570
Jun 12, 2026
316.05
319.85
311.60
316.30
316.00
10,815,654
Jun 11, 2026
308.00
314.10
305.10
310.35
310.06
12,107,535
Jun 10, 2026
325.00
326.35
307.60
309.60
309.31
36,594,772
Jun 9, 2026
327.20
333.20
320.00
327.75
327.44
25,378,370
Jun 8, 2026
333.70
342.90
331.55
335.75
335.44
3,579,879
Jun 5, 2026
340.50
347.90
333.35
336.60
336.28
3,367,303
Jun 4, 2026
343.70
345.75
337.60
338.60
338.28
2,832,700
Jun 3, 2026
349.50
352.85
338.65
346.00
345.68
3,487,960
Jun 2, 2026
334.75
351.00
332.65
349.10
348.77
6,987,173
Jun 1, 2026
350.60
352.80
333.50
336.35
336.03
5,045,074
May 29, 2026
353.00
362.00
342.20
347.55
347.22
10,148,326
May 27, 2026
346.00
355.50
345.10
349.90
349.57
5,932,444
May 26, 2026
345.30
356.50
341.60
343.40
343.08
7,630,234
May 25, 2026
348.10
352.80
339.55
341.85
341.53
2,805,412
May 22, 2026
351.60
353.80
340.90
344.65
344.33
3,145,770
May 21, 2026
357.30
363.85
348.65
350.50
350.17
3,873,134
May 20, 2026
356.10
359.10
352.65
354.65
354.32
3,003,189
May 19, 2026
354.10
366.70
349.20
358.35
358.01
8,723,182
May 18, 2026
351.55
354.35
337.50
348.15
347.82
7,356,479
May 15, 2026
375.20
375.20
350.60
352.80
352.47
11,521,132
May 14, 2026
348.00
387.80
348.00
370.90
370.55
81,913,146
May 13, 2026
308.00
327.00
306.30
325.70
325.39
5,353,741
May 12, 2026
330.00
334.50
306.40
308.10
307.81
4,822,479
May 11, 2026
327.00
336.50
323.30
329.70
329.39
5,194,711
May 8, 2026
328.70
329.90
322.40
328.20
327.89
3,872,028
May 7, 2026
323.80
331.70
320.05
328.70
328.39
8,435,064
May 6, 2026
319.00
324.05
316.05
322.30
322.00
4,190,483
May 5, 2026
321.25
323.20
313.95
316.45
316.15
2,166,944
May 4, 2026
319.40
330.00
318.00
320.40
320.10
5,307,777
Apr 30, 2026
316.75
326.00
312.40
316.60
316.30
5,262,674
Apr 29, 2026
321.00
328.70
311.45
318.20
317.90
6,513,443
Apr 28, 2026
316.20
325.10
314.35
318.15
317.85
7,443,872
Apr 27, 2026
303.25
322.00
302.25
313.85
313.56
15,950,635
Apr 24, 2026
298.30
306.95
293.15
299.10
298.82
5,919,913
Apr 23, 2026
301.00
305.00
295.20
296.90
296.62
2,905,966
Apr 22, 2026
300.50
307.65
298.95
301.15
300.87
4,026,853
Apr 21, 2026
304.35
308.00
299.00
300.00
299.72
2,794,049
Apr 20, 2026
303.60
318.55
301.00
304.35
304.06
11,959,394
Apr 17, 2026
300.00
308.35
298.80
300.65
300.37
7,285,335
Apr 16, 2026
277.35
307.45
276.05
297.75
297.47
41,546,367
Apr 15, 2026
274.00
279.30
274.00
275.20
274.94
1,541,783
Apr 13, 2026
264.65
275.50
261.10
271.80
271.55
3,026,013
Apr 10, 2026
270.00
273.35
266.15
267.20
266.95
1,283,539
Apr 9, 2026
269.90
273.60
267.30
268.80
268.55
1,179,336
Apr 8, 2026
276.20
278.40
268.80
269.55
269.30
2,016,608
Apr 7, 2026
274.00
276.80
270.50
271.45
271.20
1,047,358
Apr 6, 2026
280.00
282.60
273.20
275.00
274.74
1,979,828
Apr 2, 2026
280.00
280.00
272.35
278.60
278.34
2,159,290
Apr 1, 2026
274.80
285.85
270.80
283.20
282.93
4,676,372
Mar 30, 2026
270.40
276.00
265.00
268.60
268.35
3,477,969
Mar 27, 2026
268.00
273.30
265.80
270.40
270.15
2,506,526
Mar 25, 2026
261.20
269.80
259.50
267.45
267.20
2,076,432
Mar 24, 2026
258.00
261.70
251.65
259.35
259.11
1,545,852
Mar 23, 2026
266.35
267.00
250.40
253.80
253.56
2,060,768
Mar 20, 2026
262.00
273.80
261.05
266.35
266.10
4,195,734
Mar 19, 2026
258.00
270.90
257.00
258.65
258.41
3,645,042
Mar 18, 2026
263.95
266.80
261.20
261.85
261.60
1,338,489
Mar 17, 2026
257.85
265.00
256.60
262.25
262.00
1,813,369
Mar 16, 2026
260.00
262.90
255.00
257.00
256.76
2,231,589
Mar 13, 2026
267.00
274.85
257.20
259.50
259.26
4,703,746
Mar 12, 2026
247.55
271.40
242.80
265.25
265.00
12,868,605
Mar 11, 2026
245.40
254.75
244.45
248.45
248.22
1,727,688
Mar 10, 2026
244.55
246.85
241.45
245.15
244.92
900,774
Mar 9, 2026
251.25
251.25
236.00
239.75
239.53
1,513,070
Mar 6, 2026
254.00
261.85
251.80
255.25
255.01
2,145,655
Mar 5, 2026
249.25
263.30
249.25
253.85
253.61
2,756,964
Mar 4, 2026
250.00
251.00
243.10
249.25
249.02
1,535,781
Mar 2, 2026
246.50
258.55
246.50
252.45
252.21
1,239,022
Feb 27, 2026
261.35
261.50
258.50
260.05
259.81
877,868
Feb 26, 2026
263.50
265.30
261.00
262.40
262.15
690,762
Feb 25, 2026
264.40
267.50
261.50
263.45
263.20
1,143,302
Feb 24, 2026
263.25
265.50
261.15
263.90
263.65
1,221,109
Feb 23, 2026
267.45
267.90
262.25
265.45
265.20
994,559
Feb 20, 2026
260.70
266.50
257.20
264.95
264.70
2,025,475
Feb 19, 2026
264.85
271.25
258.10
261.30
261.05
2,834,861
Feb 18, 2026
261.00
267.40
257.50
264.75
264.50
2,105,899
Feb 17, 2026
256.50
264.00
253.65
261.75
261.50
1,759,531
Feb 16, 2026
257.00
258.35
253.50
256.85
256.61
1,522,312
Feb 13, 2026
256.00
262.00
249.15
259.30
259.06
1,711,761
Feb 12, 2026
256.80
260.80
251.20
259.65
259.41
1,616,282
Feb 11, 2026
257.20
257.55
252.70
256.80
256.56
1,026,566
Feb 10, 2026
263.30
263.95
257.15
258.35
258.11
1,151,998
Feb 9, 2026
259.10
263.00
257.40
262.35
262.10
956,520
Feb 6, 2026
258.55
261.60
253.20
256.25
256.01
1,103,806
Feb 5, 2026
262.80
264.30
258.80
259.75
259.51
1,003,534
Feb 4, 2026
254.00
268.40
252.00
264.35
264.10
4,520,672
Feb 3, 2026
261.50
261.50
249.25
251.50
251.26
1,176,582
Feb 2, 2026
247.60
250.55
241.55
248.05
247.82
1,296,445
Jan 30, 2026
265.00
265.00
256.35
259.10
258.86
2,927,529
Jan 29, 2026
252.00
266.95
245.00
264.40
264.15
3,308,564
Jan 28, 2026
242.00
253.80
241.50
251.10
250.86
1,448,417
Jan 27, 2026
247.15
247.85
239.05
241.25
241.02
1,072,556
Jan 23, 2026
248.90
250.35
246.00
247.10
246.87
876,967
Jan 22, 2026
250.55
255.00
247.70
248.90
248.67
670,972
Jan 21, 2026
252.45
253.10
243.95
248.50
248.27
1,353,374
Jan 20, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
253.00
257.90
250.65
253.50
253.26
2,769,128
Jan 19, 2026
257.50
261.60
254.25
256.35
252.51
1,859,208
Jan 16, 2026
259.90
264.00
256.30
257.30
253.45
1,150,600
Jan 15, 2026
260.15
260.15
260.15
260.15
256.26
-
Jan 14, 2026
259.35
265.90
258.00
260.15
256.26
3,761,506
Jan 13, 2026
259.70
263.95
253.05
255.35
251.53
1,868,823
Jan 12, 2026
252.15
258.65
243.60
255.90
252.07
1,783,597
Jan 9, 2026
258.10
264.90
251.20
252.40
248.62
1,472,831
Jan 8, 2026
269.60
272.20
257.50
258.80
254.93
1,358,072
Jan 7, 2026
274.00
276.90
268.25
269.65
265.61
1,432,627
Jan 6, 2026
270.00
276.80
268.60
274.10
270.00
2,238,770
Jan 5, 2026
274.00
275.00
267.05
270.00
265.96
2,580,600
Jan 2, 2026
256.80
273.75
255.35
272.00
267.93
6,070,028
Jan 1, 2026
251.20
262.00
249.80
256.15
252.32
1,735,069
Dec 31, 2025
254.00
255.27
246.20
250.22
246.47
1,776,956
Dec 30, 2025
257.00
257.00
252.50
253.46
249.67
616,058
Dec 29, 2025
251.16
258.80
248.48
256.40
252.56
3,001,389
Dec 26, 2025
250.00
257.20
247.23
249.93
246.19
1,753,210
Dec 24, 2025
253.95
255.64
247.50
249.77
246.03
1,250,722
Dec 23, 2025
241.00
253.20
240.00
251.89
248.12
2,572,970
Dec 22, 2025
241.00
243.30
240.22
241.08
237.47
569,660
Dec 19, 2025
239.57
239.76
235.81
239.01
235.43
543,079
Dec 18, 2025
242.00
242.00
234.90
237.59
234.03
703,240
Dec 17, 2025
241.40
243.66
238.41
241.79
238.17
826,420
Dec 16, 2025
243.00
243.01
238.70
240.45
236.85
995,725
Dec 15, 2025
245.11
249.40
241.36
242.87
239.23
2,099,467
Dec 12, 2025
236.50
244.80
236.50
243.90
240.25
935,426
Dec 11, 2025
236.95
238.76
234.12
236.31
232.77
920,145
Dec 10, 2025
239.23
241.00
234.10
236.24
232.70
881,064
Dec 9, 2025
234.00
242.00
230.20
239.23
235.65
844,517
Dec 8, 2025
241.00
241.26
230.00
236.85
233.30
984,083
Dec 5, 2025
238.71
243.00
231.20
239.40
235.82
1,593,478
Dec 4, 2025
239.85
239.85
235.55
237.69
234.13
518,476
Dec 3, 2025
242.92
243.00
235.61
239.88
236.29
673,269
Dec 2, 2025
239.00
243.30
238.95
241.46
237.85
560,245
Dec 1, 2025
244.60
245.30
237.30
239.85
236.26
930,778
Nov 28, 2025
248.95
248.95
242.45
243.20
239.56
439,628
Nov 27, 2025
249.40
251.40
244.00
247.95
244.24
1,318,628
Nov 26, 2025
240.25
247.85
240.15
246.90
243.20
1,445,656
Nov 25, 2025
245.60
245.60
238.70
240.05
236.46
743,887
Nov 24, 2025
244.25
247.00
240.25
243.80
240.15
850,315
Nov 21, 2025
249.20
252.90
244.25
245.50
241.83
833,105
Nov 20, 2025
252.05
253.55
246.75
249.50
245.77
682,401
Nov 19, 2025
255.15
255.70
251.25
251.95
248.18
419,421
Nov 18, 2025
255.40
256.00
253.15
255.15
251.33
636,149
Nov 17, 2025
255.50
257.20
253.45
255.85
252.02
669,736
Nov 14, 2025
259.50
260.95
254.20
254.95
251.13
503,204
Nov 13, 2025
260.45
263.00
257.55
259.65
255.76
667,023
Nov 12, 2025
263.10
265.50
259.55
260.30
256.40
1,000,501
Nov 11, 2025
264.45
266.85
261.05
262.80
258.87
2,183,555
Nov 10, 2025
259.15
263.75
257.25
262.65
258.72
781,857
Nov 7, 2025
257.75
259.20
253.00
258.25
254.38
1,555,890
Nov 6, 2025
262.95
264.00
257.40
259.95
256.06
955,530
Nov 4, 2025
260.00
263.45
257.85
262.10
258.18
1,493,912
Nov 3, 2025
262.40
264.30
259.05
259.55
255.67
1,046,468
