NCL Industries Limited (NCLIND.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 214.80 | 216.10 | 208.30 | 209.70 | 209.70 | 9,601 |
| 03 May 2024 | 213.15 | 214.50 | 209.90 | 210.60 | 210.60 | 36,306 |
| 02 May 2024 | 209.55 | 213.45 | 207.10 | 210.10 | 210.10 | 13,453 |
| 30 Apr 2024 | 205.70 | 210.60 | 205.70 | 207.35 | 207.35 | 16,691 |
| 29 Apr 2024 | 205.75 | 209.70 | 204.60 | 206.20 | 206.20 | 5,121 |
| 26 Apr 2024 | 205.35 | 207.95 | 202.55 | 205.75 | 205.75 | 27,576 |
| 25 Apr 2024 | 210.30 | 210.30 | 204.05 | 205.55 | 205.55 | 13,269 |
| 24 Apr 2024 | 208.95 | 211.10 | 207.65 | 209.10 | 209.10 | 22,633 |
| 23 Apr 2024 | 213.25 | 213.25 | 206.25 | 207.75 | 207.75 | 5,970 |
| 22 Apr 2024 | 206.30 | 210.75 | 204.05 | 206.20 | 206.20 | 26,728 |
| 19 Apr 2024 | 205.00 | 206.65 | 201.05 | 206.05 | 206.05 | 10,508 |
| 18 Apr 2024 | 212.30 | 213.90 | 204.40 | 205.00 | 205.00 | 13,577 |
| 16 Apr 2024 | 210.00 | 210.15 | 207.30 | 208.90 | 208.90 | 7,936 |
| 15 Apr 2024 | 197.55 | 213.75 | 197.55 | 210.25 | 210.25 | 28,119 |
| 12 Apr 2024 | 217.40 | 221.00 | 215.60 | 216.60 | 216.60 | 27,024 |
| 10 Apr 2024 | 218.40 | 220.00 | 213.50 | 218.95 | 218.95 | 17,695 |
| 09 Apr 2024 | 218.05 | 223.70 | 213.85 | 215.50 | 215.50 | 37,763 |
| 08 Apr 2024 | 214.00 | 216.85 | 211.55 | 212.05 | 212.05 | 12,638 |
| 05 Apr 2024 | 223.20 | 223.20 | 213.80 | 215.35 | 215.35 | 28,007 |
| 04 Apr 2024 | 212.80 | 221.25 | 210.05 | 219.50 | 219.50 | 32,897 |
| 03 Apr 2024 | 207.70 | 215.80 | 206.30 | 212.80 | 212.80 | 41,736 |
| 02 Apr 2024 | 195.60 | 215.00 | 193.75 | 204.60 | 204.60 | 13,409 |
| 01 Apr 2024 | 185.00 | 195.45 | 185.00 | 193.65 | 193.65 | 9,575 |
| 28 Mar 2024 | 183.95 | 188.90 | 183.60 | 184.50 | 184.50 | 38,488 |
| 27 Mar 2024 | 187.70 | 188.40 | 183.15 | 183.95 | 183.95 | 60,207 |
| 26 Mar 2024 | 192.25 | 192.85 | 186.75 | 187.50 | 187.50 | 39,623 |
| 22 Mar 2024 | 188.40 | 194.50 | 187.75 | 192.05 | 192.05 | 17,574 |
| 21 Mar 2024 | 186.55 | 188.65 | 184.85 | 187.95 | 187.95 | 22,558 |
| 20 Mar 2024 | 187.55 | 187.95 | 184.20 | 185.15 | 185.15 | 8,799 |
| 19 Mar 2024 | 189.90 | 189.90 | 185.15 | 185.60 | 185.60 | 40,314 |
| 18 Mar 2024 | 193.90 | 193.90 | 185.80 | 186.90 | 186.90 | 24,182 |
| 15 Mar 2024 | 189.35 | 193.00 | 188.15 | 190.10 | 190.10 | 12,746 |
| 14 Mar 2024 | 182.55 | 191.45 | 182.55 | 189.10 | 189.10 | 17,743 |
| 13 Mar 2024 | 195.60 | 195.60 | 179.55 | 181.45 | 181.45 | 42,758 |
| 12 Mar 2024 | 197.80 | 199.05 | 192.05 | 193.70 | 193.70 | 10,524 |
| 11 Mar 2024 | 204.40 | 211.15 | 197.15 | 197.65 | 197.65 | 35,215 |
| 07 Mar 2024 | 204.10 | 210.95 | 202.20 | 204.00 | 204.00 | 26,793 |
| 06 Mar 2024 | 218.00 | 218.00 | 201.40 | 205.45 | 205.45 | 58,890 |
| 05 Mar 2024 | 222.25 | 223.25 | 216.80 | 218.85 | 218.85 | 7,642 |
| 04 Mar 2024 | 228.30 | 228.30 | 220.80 | 222.50 | 222.50 | 28,086 |
| 01 Mar 2024 | 225.05 | 228.35 | 224.00 | 224.60 | 224.60 | 8,361 |
| 29 Feb 2024 | 225.50 | 229.90 | 222.45 | 224.70 | 224.70 | 74,806 |
| 28 Feb 2024 | 232.25 | 237.05 | 229.20 | 230.75 | 230.75 | 9,521 |
| 27 Feb 2024 | 237.70 | 242.05 | 235.95 | 236.60 | 236.60 | 11,450 |
| 26 Feb 2024 | 230.35 | 243.95 | 230.35 | 241.30 | 241.30 | 16,536 |
| 23 Feb 2024 | 233.35 | 238.50 | 233.35 | 236.35 | 236.35 | 9,523 |
| 22 Feb 2024 | 236.85 | 238.60 | 231.25 | 237.05 | 237.05 | 13,349 |
| 21 Feb 2024 | 242.60 | 243.90 | 236.20 | 236.85 | 236.85 | 20,124 |
| 21 Feb 2024 | 1.5 Dividend | |||||
| 20 Feb 2024 | 242.10 | 244.00 | 240.00 | 242.20 | 240.70 | 19,409 |
| 19 Feb 2024 | 237.90 | 243.70 | 235.95 | 242.50 | 241.00 | 18,739 |
| 16 Feb 2024 | 242.75 | 242.75 | 233.60 | 236.20 | 234.74 | 17,818 |
| 15 Feb 2024 | 239.80 | 242.00 | 235.95 | 238.00 | 236.53 | 8,570 |
| 14 Feb 2024 | 229.70 | 239.15 | 228.05 | 238.05 | 236.58 | 7,497 |
| 13 Feb 2024 | 238.35 | 240.85 | 229.75 | 234.25 | 232.80 | 15,747 |
| 12 Feb 2024 | 248.25 | 258.25 | 235.80 | 237.40 | 235.93 | 88,037 |
| 09 Feb 2024 | 242.00 | 250.95 | 234.25 | 243.30 | 241.79 | 50,210 |
| 08 Feb 2024 | 247.10 | 247.10 | 238.00 | 240.00 | 238.51 | 7,049 |
| 07 Feb 2024 | 247.00 | 247.00 | 240.00 | 242.25 | 240.75 | 28,860 |
| 06 Feb 2024 | 245.90 | 246.20 | 241.00 | 245.35 | 243.83 | 32,189 |
| 05 Feb 2024 | 246.70 | 251.10 | 240.50 | 241.30 | 239.81 | 46,458 |
| 02 Feb 2024 | 241.15 | 248.35 | 240.80 | 243.75 | 242.24 | 47,326 |
| 01 Feb 2024 | 249.85 | 249.85 | 238.70 | 240.55 | 239.06 | 64,894 |
| 31 Jan 2024 | 241.00 | 249.95 | 240.10 | 247.00 | 245.47 | 62,715 |
| 30 Jan 2024 | 236.85 | 240.85 | 233.05 | 238.75 | 237.27 | 75,038 |
| 29 Jan 2024 | 231.80 | 237.25 | 228.65 | 233.90 | 232.45 | 21,404 |
| 25 Jan 2024 | 228.10 | 230.00 | 222.50 | 225.15 | 223.76 | 18,349 |
| 24 Jan 2024 | 220.10 | 225.85 | 218.05 | 223.60 | 222.22 | 117,774 |
| 23 Jan 2024 | 233.35 | 233.35 | 219.25 | 221.00 | 219.63 | 11,656 |
| 19 Jan 2024 | 222.15 | 222.35 | 217.50 | 221.60 | 220.23 | 16,845 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 224.75 | 226.75 | 217.50 | 219.55 | 218.19 | 32,197 |
| 16 Jan 2024 | 223.70 | 225.70 | 220.35 | 222.30 | 220.92 | 18,459 |
| 15 Jan 2024 | 226.15 | 226.35 | 223.05 | 224.55 | 223.16 | 17,153 |
| 12 Jan 2024 | 223.05 | 226.00 | 222.80 | 223.45 | 222.07 | 7,927 |
| 11 Jan 2024 | 229.00 | 230.00 | 223.95 | 224.10 | 222.71 | 16,404 |
| 10 Jan 2024 | 225.20 | 228.30 | 224.50 | 227.65 | 226.24 | 11,180 |
| 09 Jan 2024 | 227.40 | 230.05 | 225.40 | 226.40 | 225.00 | 19,972 |
| 08 Jan 2024 | 232.45 | 232.45 | 226.00 | 227.45 | 226.04 | 5,755 |
| 05 Jan 2024 | 226.15 | 232.50 | 226.15 | 228.35 | 226.94 | 17,385 |
| 04 Jan 2024 | 227.00 | 230.85 | 227.00 | 228.55 | 227.13 | 6,269 |
| 03 Jan 2024 | 237.85 | 237.85 | 226.55 | 227.05 | 225.64 | 32,284 |
| 02 Jan 2024 | 226.95 | 235.60 | 222.90 | 233.75 | 232.30 | 18,754 |
| 01 Jan 2024 | 225.00 | 226.65 | 223.55 | 225.20 | 223.81 | 6,749 |
| 29 Dec 2023 | 223.65 | 225.30 | 221.10 | 222.25 | 220.87 | 17,641 |
| 28 Dec 2023 | 228.80 | 229.00 | 220.60 | 223.15 | 221.77 | 10,195 |
| 27 Dec 2023 | 228.60 | 234.60 | 226.45 | 227.15 | 225.74 | 13,118 |
| 26 Dec 2023 | 228.25 | 231.00 | 226.10 | 227.55 | 226.14 | 17,421 |
| 22 Dec 2023 | 222.60 | 228.25 | 222.60 | 227.00 | 225.59 | 6,636 |
| 21 Dec 2023 | 216.05 | 223.15 | 216.05 | 221.15 | 219.78 | 10,041 |
| 20 Dec 2023 | 230.00 | 234.50 | 218.50 | 220.05 | 218.69 | 77,658 |
| 19 Dec 2023 | 227.50 | 229.75 | 225.80 | 228.60 | 227.18 | 35,825 |
| 18 Dec 2023 | 228.85 | 229.20 | 226.05 | 226.60 | 225.20 | 5,122 |
| 15 Dec 2023 | 232.95 | 234.50 | 226.30 | 227.90 | 226.49 | 22,319 |
| 14 Dec 2023 | 231.60 | 231.85 | 224.20 | 226.45 | 225.05 | 8,569 |
| 13 Dec 2023 | 221.95 | 232.00 | 221.95 | 228.55 | 227.13 | 46,457 |
| 12 Dec 2023 | 227.05 | 228.50 | 223.90 | 224.70 | 223.31 | 5,878 |
| 11 Dec 2023 | 220.90 | 227.00 | 220.20 | 225.45 | 224.05 | 14,926 |
| 08 Dec 2023 | 223.50 | 223.50 | 218.20 | 219.25 | 217.89 | 27,834 |
| 07 Dec 2023 | 228.95 | 228.95 | 221.55 | 222.50 | 221.12 | 9,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.