Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,573.30 -1,001.38 (-1.55%) CMC Crypto 200
1,323.99 -72.54 (-5.19%)
NLC India Limited (NLCINDIA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:56PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 235.70 | 253.35 | 234.75 | 250.80 | 250.80 | 735,432 |
| 25 Apr 2024 | 232.70 | 235.55 | 231.65 | 233.30 | 233.30 | 203,670 |
| 24 Apr 2024 | 231.15 | 236.30 | 229.00 | 232.25 | 232.25 | 112,870 |
| 23 Apr 2024 | 227.40 | 232.40 | 226.45 | 230.75 | 230.75 | 282,816 |
| 22 Apr 2024 | 226.45 | 231.50 | 225.05 | 225.95 | 225.95 | 226,066 |
| 19 Apr 2024 | 222.50 | 228.00 | 218.30 | 223.95 | 223.95 | 266,529 |
| 18 Apr 2024 | 226.05 | 233.55 | 225.00 | 226.05 | 226.05 | 186,777 |
| 16 Apr 2024 | 223.95 | 228.35 | 222.00 | 225.30 | 225.30 | 174,145 |
| 15 Apr 2024 | 225.05 | 231.00 | 217.50 | 224.85 | 224.85 | 598,642 |
| 12 Apr 2024 | 239.95 | 243.80 | 234.50 | 235.20 | 235.20 | 220,850 |
| 10 Apr 2024 | 231.45 | 243.50 | 229.40 | 240.65 | 240.65 | 1,121,469 |
| 09 Apr 2024 | 230.95 | 239.25 | 228.55 | 230.70 | 230.70 | 393,966 |
| 08 Apr 2024 | 233.95 | 238.35 | 228.10 | 228.70 | 228.70 | 354,387 |
| 05 Apr 2024 | 230.85 | 235.95 | 227.30 | 231.35 | 231.35 | 167,057 |
| 04 Apr 2024 | 234.80 | 238.20 | 226.90 | 231.05 | 231.05 | 260,462 |
| 03 Apr 2024 | 228.15 | 234.45 | 226.80 | 231.45 | 231.45 | 341,223 |
| 02 Apr 2024 | 231.75 | 232.15 | 226.80 | 227.60 | 227.60 | 150,741 |
| 01 Apr 2024 | 230.20 | 235.00 | 229.30 | 231.40 | 231.40 | 171,517 |
| 28 Mar 2024 | 236.10 | 237.65 | 225.20 | 228.05 | 228.05 | 325,978 |
| 27 Mar 2024 | 217.80 | 241.50 | 216.55 | 232.30 | 232.30 | 911,118 |
| 26 Mar 2024 | 214.45 | 219.00 | 211.00 | 215.00 | 215.00 | 352,528 |
| 22 Mar 2024 | 213.75 | 215.95 | 210.65 | 214.15 | 214.15 | 189,105 |
| 21 Mar 2024 | 207.55 | 213.40 | 206.75 | 212.00 | 212.00 | 174,583 |
| 20 Mar 2024 | 208.55 | 212.00 | 201.90 | 203.50 | 203.50 | 310,308 |
| 19 Mar 2024 | 212.25 | 213.50 | 203.25 | 207.45 | 207.45 | 166,754 |
| 18 Mar 2024 | 209.65 | 215.35 | 209.30 | 211.80 | 211.80 | 299,967 |
| 15 Mar 2024 | 216.15 | 218.75 | 205.80 | 209.45 | 209.45 | 631,726 |
| 14 Mar 2024 | 199.00 | 219.30 | 195.10 | 216.50 | 216.50 | 634,690 |
| 13 Mar 2024 | 221.05 | 221.50 | 196.70 | 201.80 | 201.80 | 1,353,392 |
| 12 Mar 2024 | 226.00 | 230.00 | 218.05 | 221.15 | 221.15 | 1,692,762 |
| 11 Mar 2024 | 238.05 | 244.60 | 230.35 | 232.90 | 232.90 | 2,145,819 |
| 07 Mar 2024 | 218.00 | 225.35 | 217.10 | 218.20 | 218.20 | 938,437 |
| 06 Mar 2024 | 226.30 | 231.30 | 218.30 | 226.70 | 226.70 | 227,712 |
| 05 Mar 2024 | 227.70 | 232.50 | 225.00 | 226.00 | 226.00 | 303,654 |
| 04 Mar 2024 | 233.30 | 235.00 | 226.00 | 226.65 | 226.65 | 304,972 |
| 01 Mar 2024 | 220.70 | 224.70 | 219.30 | 220.90 | 220.90 | 381,959 |
| 29 Feb 2024 | 224.95 | 224.95 | 214.25 | 222.70 | 222.70 | 553,635 |
| 28 Feb 2024 | 234.30 | 242.70 | 221.10 | 222.35 | 222.35 | 304,841 |
| 27 Feb 2024 | 239.50 | 241.00 | 232.35 | 234.70 | 234.70 | 120,029 |
| 26 Feb 2024 | 244.55 | 248.40 | 237.00 | 238.60 | 238.60 | 231,633 |
| 23 Feb 2024 | 249.35 | 255.70 | 243.70 | 245.55 | 245.55 | 202,364 |
| 22 Feb 2024 | 248.95 | 250.45 | 239.00 | 248.65 | 248.65 | 159,805 |
| 21 Feb 2024 | 255.65 | 255.75 | 243.60 | 246.20 | 246.20 | 283,786 |
| 20 Feb 2024 | 253.00 | 258.35 | 250.50 | 255.30 | 255.30 | 187,596 |
| 19 Feb 2024 | 255.35 | 259.00 | 249.75 | 251.50 | 251.50 | 193,013 |
| 16 Feb 2024 | 255.80 | 262.80 | 246.15 | 253.60 | 253.60 | 475,003 |
| 16 Feb 2024 | 1.5 Dividend | |||||
| 15 Feb 2024 | 238.30 | 259.60 | 237.75 | 255.30 | 253.80 | 493,582 |
| 14 Feb 2024 | 239.85 | 239.85 | 228.75 | 236.50 | 235.11 | 560,297 |
| 13 Feb 2024 | 215.40 | 247.75 | 212.00 | 242.95 | 241.52 | 1,300,597 |
| 12 Feb 2024 | 253.00 | 253.00 | 204.50 | 214.35 | 213.09 | 818,248 |
| 09 Feb 2024 | 268.00 | 271.50 | 246.75 | 252.50 | 251.02 | 637,313 |
| 08 Feb 2024 | 261.10 | 269.30 | 258.25 | 266.65 | 265.08 | 409,991 |
| 07 Feb 2024 | 274.90 | 279.80 | 254.00 | 255.95 | 254.45 | 1,269,715 |
| 06 Feb 2024 | 281.25 | 289.00 | 275.30 | 283.60 | 281.93 | 625,546 |
| 05 Feb 2024 | 271.60 | 293.60 | 270.00 | 275.55 | 273.93 | 925,642 |
| 02 Feb 2024 | 262.95 | 276.85 | 260.15 | 265.40 | 263.84 | 713,087 |
| 01 Feb 2024 | 262.20 | 263.20 | 251.35 | 260.15 | 258.62 | 218,255 |
| 31 Jan 2024 | 256.25 | 262.35 | 253.60 | 258.80 | 257.28 | 233,330 |
| 30 Jan 2024 | 256.00 | 264.70 | 253.15 | 254.50 | 253.00 | 745,615 |
| 29 Jan 2024 | 243.00 | 255.00 | 243.00 | 251.00 | 249.53 | 718,163 |
| 25 Jan 2024 | 232.15 | 249.65 | 232.15 | 239.80 | 238.39 | 459,688 |
| 24 Jan 2024 | 223.55 | 235.05 | 221.95 | 229.50 | 228.15 | 201,272 |
| 23 Jan 2024 | 246.85 | 248.80 | 211.05 | 223.70 | 222.39 | 697,978 |
| 19 Jan 2024 | 230.20 | 234.10 | 228.05 | 232.15 | 230.79 | 263,391 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 225.00 | 234.50 | 223.00 | 231.35 | 229.99 | 255,856 |
| 16 Jan 2024 | 230.25 | 233.00 | 224.20 | 227.00 | 225.67 | 205,952 |
| 15 Jan 2024 | 235.00 | 236.00 | 226.50 | 229.30 | 227.95 | 403,558 |
| 12 Jan 2024 | 237.95 | 238.45 | 231.35 | 232.55 | 231.18 | 143,514 |
| 11 Jan 2024 | 232.25 | 238.00 | 228.55 | 236.85 | 235.46 | 676,535 |
| 10 Jan 2024 | 220.00 | 231.95 | 213.40 | 230.50 | 229.15 | 1,250,457 |
| 09 Jan 2024 | 223.35 | 225.50 | 215.80 | 217.50 | 216.22 | 361,516 |
| 08 Jan 2024 | 226.00 | 231.10 | 218.75 | 220.70 | 219.40 | 682,914 |
| 05 Jan 2024 | 233.20 | 235.25 | 223.55 | 225.25 | 223.93 | 306,937 |
| 04 Jan 2024 | 231.50 | 238.20 | 228.90 | 230.65 | 229.29 | 583,522 |
| 03 Jan 2024 | 241.95 | 244.50 | 228.50 | 229.30 | 227.95 | 321,210 |
| 02 Jan 2024 | 251.35 | 251.50 | 238.85 | 239.65 | 238.24 | 563,529 |
| 01 Jan 2024 | 254.90 | 260.10 | 249.00 | 250.35 | 248.88 | 223,566 |
| 29 Dec 2023 | 252.60 | 255.75 | 249.20 | 253.35 | 251.86 | 685,092 |
| 28 Dec 2023 | 254.00 | 257.60 | 246.20 | 251.35 | 249.87 | 720,806 |
| 27 Dec 2023 | 255.05 | 266.45 | 247.15 | 251.85 | 250.37 | 1,405,744 |
| 26 Dec 2023 | 225.90 | 254.60 | 225.90 | 250.60 | 249.13 | 1,626,133 |
| 22 Dec 2023 | 211.70 | 227.50 | 211.70 | 223.95 | 222.63 | 763,334 |
| 21 Dec 2023 | 197.75 | 211.80 | 193.55 | 210.40 | 209.16 | 550,023 |
| 20 Dec 2023 | 212.05 | 220.55 | 197.00 | 198.70 | 197.53 | 748,312 |
| 19 Dec 2023 | 202.05 | 213.60 | 201.35 | 209.70 | 208.47 | 280,808 |
| 18 Dec 2023 | 204.60 | 206.05 | 201.10 | 202.10 | 200.91 | 192,968 |
| 15 Dec 2023 | 209.90 | 211.35 | 204.00 | 206.40 | 205.19 | 362,168 |
| 14 Dec 2023 | 210.80 | 221.30 | 206.10 | 207.75 | 206.53 | 489,238 |
| 13 Dec 2023 | 190.55 | 212.65 | 190.50 | 207.05 | 205.83 | 861,151 |
| 12 Dec 2023 | 196.45 | 196.45 | 185.80 | 189.10 | 187.99 | 136,239 |
| 11 Dec 2023 | 183.75 | 194.80 | 180.95 | 192.35 | 191.22 | 239,629 |
| 08 Dec 2023 | 188.70 | 190.50 | 177.50 | 182.35 | 181.28 | 166,433 |
| 07 Dec 2023 | 184.65 | 195.65 | 180.90 | 186.30 | 185.21 | 381,099 |
| 06 Dec 2023 | 183.75 | 189.50 | 181.65 | 183.70 | 182.62 | 139,454 |
| 05 Dec 2023 | 176.70 | 184.65 | 176.70 | 181.70 | 180.63 | 205,243 |
| 04 Dec 2023 | 173.80 | 189.85 | 171.40 | 181.60 | 180.53 | 328,812 |
| 01 Dec 2023 | 171.05 | 174.45 | 169.00 | 170.30 | 169.30 | 183,961 |
| 30 Nov 2023 | 163.00 | 171.30 | 161.85 | 170.40 | 169.40 | 384,759 |
| *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.