NCL Industries

NCL Industries Ltd Historical Data

NSEBSE

₹222.99

(0.23%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	210.7	212.48	202.1	211.43	3,570	3,18,23,108.94	68,304
14-May-2025	212.45	215.1	211.5	213.95	2,260	2,03,89,983.9	62,840
15-May-2025	216.6	221	213.8	220.1	3,262	3,57,67,169.8	1,14,647
16-May-2025	221	225.73	219.02	223.74	2,697	2,63,70,898.84	78,484
19-May-2025	223.31	225.9	221.15	221.82	1,515	1,37,30,881.5	41,456
20-May-2025	226	231.98	222	223.71	5,483	4,67,81,108.68	72,849
21-May-2025	224.19	227.4	221.89	224.41	2,069	1,82,92,806.34	44,494
22-May-2025	222.15	226.5	222.15	225.55	1,077	1,26,03,709.67	34,666
23-May-2025	226.6	226.6	222.12	224.33	2,181	1,94,17,882.66	50,059
26-May-2025	224.33	226	220.61	224.57	1,860	1,17,23,659.03	24,852
27-May-2025	222	223.49	212.99	217.53	4,524	3,06,80,306.61	61,180
28-May-2025	218.4	219.14	214.5	215.1	1,657	89,91,771.67	22,318
29-May-2025	216.3	216.3	213.35	214.48	1,015	67,85,076.86	18,905
30-May-2025	218.6	224.5	210.26	214.27	8,260	10,70,56,927.41	1,28,226
02-Jun-2025	212	216.8	206.22	213.95	4,752	7,68,01,592.59	1,85,391
03-Jun-2025	214.95	215.53	208.42	210.21	2,263	2,77,49,058.62	74,361
04-Jun-2025	211.25	214.52	209.6	213.17	1,133	1,04,02,458.12	28,122
05-Jun-2025	213.17	214.4	210	210.29	1,229	1,12,05,974.57	35,839
06-Jun-2025	211.34	223.2	210.72	219.14	3,738	5,46,46,687.98	1,10,389
09-Jun-2025	223	228.98	220.5	225.58	4,850	7,17,70,660.7	1,83,859
10-Jun-2025	225.05	225.57	220.22	222.47	2,350	1,96,53,410.3	51,071
11-Jun-2025	222.5	227.07	220	222.99	3,014	2,79,27,151.82	66,393