Price Data Selection & Download
NACL Industries Share Price All Time Records & Statistics (Nov 2025 - Sep 2026)
202 daily OHLCV records on NSE from Nov. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see NACLIND screener.
Share Price All Time High
₹245.00
July 13, 2026
NSE Exchange
Share Price All Time Low
₹112.62
March 09, 2026
NSE Exchange
Highest Volume Trading Day
16,908,689
June 30, 2026 • ₹220.76
NSE Exchange
Share Price History Data (Nov 2025 - Sep 2026)
NACLIND daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹148.33 | ₹148.88 | ₹143.10 | ₹146.75 | 691,786 |
| 2026-09-17 | ₹150.45 | ₹156.46 | ₹148.15 | ₹148.88 | 415,405 |
| 2026-09-16 | ₹150.14 | ₹154.25 | ₹144.00 | ₹151.18 | 774,178 |
| 2026-09-15 | ₹158.29 | ₹158.68 | ₹149.46 | ₹149.92 | 481,375 |
| 2026-09-11 | ₹157.96 | ₹158.89 | ₹156.60 | ₹157.62 | 259,054 |
| 2026-09-10 | ₹164.32 | ₹165.39 | ₹157.10 | ₹159.49 | 443,221 |
| 2026-09-09 | ₹160.23 | ₹169.78 | ₹160.00 | ₹164.32 | 553,243 |
| 2026-09-08 | ₹164.60 | ₹164.99 | ₹160.00 | ₹161.00 | 314,539 |
| 2026-09-07 | ₹169.00 | ₹169.00 | ₹164.10 | ₹164.58 | 209,008 |
| 2026-09-04 | ₹166.00 | ₹168.45 | ₹165.21 | ₹166.84 | 220,617 |
| 2026-09-03 | ₹170.10 | ₹171.87 | ₹165.44 | ₹166.45 | 341,726 |
| 2026-09-02 | ₹169.00 | ₹171.92 | ₹165.99 | ₹167.40 | 236,134 |
| 2026-09-01 | ₹170.81 | ₹171.50 | ₹167.05 | ₹168.61 | 260,511 |
| 2026-08-31 | ₹172.12 | ₹174.38 | ₹169.11 | ₹170.23 | 371,469 |
| 2026-08-28 | ₹174.80 | ₹175.29 | ₹170.12 | ₹171.63 | 241,630 |
| 2026-08-27 | ₹178.00 | ₹179.28 | ₹174.10 | ₹174.80 | 200,406 |
| 2026-08-26 | ₹182.90 | ₹182.90 | ₹177.00 | ₹177.61 | 282,890 |
| 2026-08-25 | ₹178.50 | ₹185.41 | ₹175.93 | ₹181.65 | 1,002,431 |
| 2026-08-24 | ₹170.00 | ₹178.00 | ₹169.97 | ₹176.02 | 547,945 |
| 2026-08-21 | ₹171.25 | ₹173.00 | ₹168.10 | ₹169.97 | 357,595 |
| 2026-08-20 | ₹175.50 | ₹175.51 | ₹169.52 | ₹170.10 | 225,795 |
| 2026-08-19 | ₹174.05 | ₹177.73 | ₹170.51 | ₹173.99 | 383,919 |
| 2026-08-18 | ₹173.97 | ₹175.10 | ₹170.60 | ₹172.40 | 358,338 |
| 2026-08-17 | ₹166.59 | ₹178.35 | ₹165.32 | ₹173.45 | 1,031,474 |
| 2026-08-14 | ₹172.00 | ₹172.90 | ₹165.00 | ₹166.54 | 652,171 |
| 2026-08-13 | ₹171.64 | ₹173.65 | ₹169.03 | ₹172.19 | 450,620 |
| 2026-08-12 | ₹177.48 | ₹177.48 | ₹170.50 | ₹171.27 | 503,552 |
| 2026-08-11 | ₹178.56 | ₹180.00 | ₹176.01 | ₹176.60 | 300,700 |
| 2026-08-10 | ₹177.36 | ₹181.85 | ₹173.89 | ₹177.98 | 1,179,353 |
| 2026-08-07 | ₹178.65 | ₹180.63 | ₹176.41 | ₹177.36 | 308,579 |
| 2026-08-06 | ₹181.45 | ₹182.77 | ₹176.62 | ₹178.14 | 450,992 |
| 2026-08-05 | ₹182.40 | ₹184.50 | ₹179.05 | ₹180.83 | 567,941 |
| 2026-08-04 | ₹179.90 | ₹182.59 | ₹177.00 | ₹181.13 | 600,708 |
| 2026-08-03 | ₹190.00 | ₹193.74 | ₹175.00 | ₹178.59 | 1,856,983 |
| 2026-07-31 | ₹188.50 | ₹191.99 | ₹186.16 | ₹188.93 | 384,814 |
| 2026-07-30 | ₹194.70 | ₹194.88 | ₹186.00 | ₹188.57 | 601,461 |
| 2026-07-29 | ₹186.27 | ₹196.90 | ₹185.00 | ₹195.14 | 717,452 |
| 2026-07-28 | ₹192.69 | ₹193.29 | ₹184.01 | ₹185.37 | 595,073 |
| 2026-07-27 | ₹201.00 | ₹201.00 | ₹190.40 | ₹193.10 | 801,321 |
| 2026-07-24 | ₹192.00 | ₹198.50 | ₹186.90 | ₹196.80 | 1,070,739 |
| 2026-07-23 | ₹204.79 | ₹204.86 | ₹190.25 | ₹192.35 | 1,984,256 |
| 2026-07-22 | ₹211.60 | ₹235.71 | ₹202.23 | ₹204.89 | 11,867,266 |
| 2026-07-21 | ₹208.60 | ₹215.89 | ₹208.60 | ₹211.53 | 606,395 |
| 2026-07-20 | ₹213.45 | ₹213.90 | ₹206.81 | ₹209.29 | 491,154 |
| 2026-07-17 | ₹214.00 | ₹216.74 | ₹210.00 | ₹213.45 | 565,062 |
| 2026-07-16 | ₹223.00 | ₹223.00 | ₹214.37 | ₹216.83 | 815,709 |
| 2026-07-15 | ₹223.00 | ₹226.22 | ₹216.41 | ₹222.96 | 1,716,627 |
| 2026-07-14 | ₹241.54 | ₹241.54 | ₹204.00 | ₹215.63 | 3,894,769 |
| 2026-07-13 | ₹238.40 | ₹245.00 | ₹235.50 | ₹243.02 | 2,603,406 |
| 2026-07-10 | ₹227.50 | ₹237.59 | ₹222.41 | ₹234.56 | 2,308,573 |
| 2026-07-09 | ₹223.73 | ₹235.60 | ₹221.61 | ₹225.85 | 2,297,238 |
| 2026-07-08 | ₹217.30 | ₹237.69 | ₹212.99 | ₹221.73 | 6,334,249 |
| 2026-07-07 | ₹225.40 | ₹226.44 | ₹216.22 | ₹220.03 | 611,769 |
| 2026-07-06 | ₹220.52 | ₹227.90 | ₹214.45 | ₹223.62 | 1,768,110 |
| 2026-07-03 | ₹217.80 | ₹224.47 | ₹213.60 | ₹218.40 | 1,920,501 |
| 2026-07-02 | ₹221.51 | ₹221.51 | ₹211.99 | ₹214.72 | 1,096,542 |
| 2026-07-01 | ₹222.10 | ₹235.58 | ₹218.25 | ₹222.39 | 5,320,284 |
| 2026-06-30 | ₹205.00 | ₹238.70 | ₹201.04 | ₹220.76 | 16,908,689 |
| 2026-06-29 | ₹207.80 | ₹207.80 | ₹196.05 | ₹202.13 | 825,678 |
| 2026-06-25 | ₹200.00 | ₹212.96 | ₹197.00 | ₹205.00 | 1,941,093 |
| 2026-06-24 | ₹209.00 | ₹212.22 | ₹193.11 | ₹199.39 | 2,179,556 |
| 2026-06-23 | ₹210.83 | ₹219.00 | ₹202.02 | ₹205.72 | 3,301,487 |
| 2026-06-22 | ₹198.00 | ₹220.90 | ₹195.37 | ₹215.83 | 11,613,855 |
| 2026-06-19 | ₹168.58 | ₹195.80 | ₹167.84 | ₹193.80 | 8,783,924 |
| 2026-06-18 | ₹171.50 | ₹172.07 | ₹166.74 | ₹167.65 | 910,279 |
| 2026-06-17 | ₹172.17 | ₹176.45 | ₹170.00 | ₹170.63 | 385,470 |
| 2026-06-16 | ₹165.10 | ₹173.71 | ₹165.10 | ₹172.16 | 614,416 |
| 2026-06-15 | ₹165.01 | ₹171.60 | ₹164.05 | ₹164.81 | 483,895 |
| 2026-06-12 | ₹160.25 | ₹167.10 | ₹160.25 | ₹164.76 | 325,774 |
| 2026-06-11 | ₹164.00 | ₹164.90 | ₹158.52 | ₹159.36 | 225,327 |
| 2026-06-10 | ₹172.97 | ₹175.97 | ₹163.52 | ₹164.99 | 344,274 |
| 2026-06-09 | ₹174.49 | ₹176.55 | ₹169.21 | ₹171.42 | 535,911 |
| 2026-06-08 | ₹160.98 | ₹176.50 | ₹158.13 | ₹169.36 | 2,066,635 |
| 2026-06-05 | ₹154.70 | ₹169.49 | ₹154.70 | ₹161.18 | 1,019,606 |
| 2026-06-04 | ₹152.50 | ₹159.00 | ₹150.50 | ₹152.53 | 195,321 |
| 2026-06-03 | ₹160.00 | ₹160.00 | ₹150.00 | ₹152.55 | 286,630 |
| 2026-06-02 | ₹157.00 | ₹161.49 | ₹155.10 | ₹157.37 | 129,181 |
| 2026-06-01 | ₹157.65 | ₹161.40 | ₹154.10 | ₹157.76 | 231,268 |
| 2026-05-29 | ₹163.21 | ₹163.21 | ₹156.15 | ₹157.65 | 161,843 |
| 2026-05-27 | ₹164.10 | ₹166.80 | ₹159.80 | ₹161.43 | 242,533 |
| 2026-05-26 | ₹157.09 | ₹165.50 | ₹157.09 | ₹163.42 | 332,854 |
| 2026-05-25 | ₹159.11 | ₹161.40 | ₹154.69 | ₹157.20 | 316,847 |
| 2026-05-22 | ₹164.00 | ₹165.64 | ₹156.42 | ₹158.12 | 448,643 |
| 2026-05-21 | ₹164.39 | ₹167.79 | ₹162.74 | ₹164.00 | 162,611 |
| 2026-05-20 | ₹161.95 | ₹164.54 | ₹159.61 | ₹161.71 | 164,422 |
| 2026-05-19 | ₹161.11 | ₹165.37 | ₹159.63 | ₹162.43 | 193,923 |
| 2026-05-18 | ₹160.00 | ₹163.38 | ₹155.20 | ₹161.11 | 329,513 |
| 2026-05-15 | ₹162.56 | ₹165.80 | ₹160.20 | ₹161.58 | 199,043 |
| 2026-05-14 | ₹166.50 | ₹169.26 | ₹162.51 | ₹165.20 | 257,789 |
| 2026-05-13 | ₹167.30 | ₹170.98 | ₹164.31 | ₹166.48 | 239,919 |
| 2026-05-12 | ₹171.00 | ₹175.00 | ₹163.61 | ₹165.31 | 479,905 |
| 2026-05-11 | ₹178.00 | ₹179.39 | ₹170.00 | ₹171.39 | 289,028 |
| 2026-05-08 | ₹184.70 | ₹184.70 | ₹176.61 | ₹177.41 | 471,671 |
| 2026-05-07 | ₹173.95 | ₹189.86 | ₹170.00 | ₹180.43 | 2,929,068 |
| 2026-05-06 | ₹173.15 | ₹175.30 | ₹167.29 | ₹172.60 | 632,863 |
| 2026-05-05 | ₹162.69 | ₹176.24 | ₹161.03 | ₹167.29 | 2,487,626 |
| 2026-05-04 | ₹162.09 | ₹174.00 | ₹158.00 | ₹160.22 | 978,708 |
| 2026-04-30 | ₹159.41 | ₹164.49 | ₹157.00 | ₹161.32 | 214,701 |
| 2026-04-29 | ₹157.20 | ₹164.90 | ₹157.20 | ₹159.41 | 165,238 |
| 2026-04-28 | ₹158.00 | ₹162.90 | ₹156.47 | ₹156.92 | 148,479 |
| 2026-04-27 | ₹159.78 | ₹160.00 | ₹155.08 | ₹156.53 | 187,903 |
| 2026-04-24 | ₹161.44 | ₹163.74 | ₹150.92 | ₹154.20 | 393,301 |
| 2026-04-23 | ₹167.41 | ₹168.71 | ₹160.10 | ₹161.25 | 217,957 |
| 2026-04-22 | ₹168.70 | ₹170.86 | ₹166.73 | ₹167.82 | 228,754 |
| 2026-04-21 | ₹167.01 | ₹176.94 | ₹163.71 | ₹168.77 | 1,204,870 |
| 2026-04-20 | ₹176.99 | ₹177.99 | ₹165.00 | ₹166.91 | 292,290 |
| 2026-04-17 | ₹178.00 | ₹179.00 | ₹173.05 | ₹175.07 | 240,199 |
| 2026-04-16 | ₹172.71 | ₹182.50 | ₹172.71 | ₹176.69 | 633,582 |
| 2026-04-15 | ₹166.40 | ₹176.40 | ₹162.00 | ₹172.61 | 682,091 |
| 2026-04-13 | ₹162.00 | ₹169.00 | ₹158.55 | ₹162.40 | 285,810 |
| 2026-04-10 | ₹169.95 | ₹174.99 | ₹161.75 | ₹166.26 | 431,402 |
| 2026-04-09 | ₹168.00 | ₹177.54 | ₹164.79 | ₹167.12 | 1,176,604 |
| 2026-04-08 | ₹158.00 | ₹167.53 | ₹157.50 | ₹166.70 | 2,437,370 |
| 2026-04-07 | ₹152.30 | ₹152.30 | ₹152.30 | ₹152.30 | 123,179 |
| 2026-04-06 | ₹141.40 | ₹145.05 | ₹140.26 | ₹145.05 | 268,449 |
| 2026-04-02 | ₹131.59 | ₹138.15 | ₹131.59 | ₹138.15 | 867,754 |
| 2026-04-01 | ₹129.99 | ₹131.58 | ₹129.01 | ₹131.58 | 101,445 |
| 2026-03-30 | ₹127.15 | ₹135.70 | ₹125.10 | ₹125.32 | 960,270 |
| 2026-03-27 | ₹132.40 | ₹140.41 | ₹128.05 | ₹129.26 | 1,027,327 |
| 2026-03-25 | ₹127.00 | ₹133.73 | ₹126.99 | ₹133.73 | 793,346 |
| 2026-03-24 | ₹131.10 | ₹133.99 | ₹124.55 | ₹127.37 | 719,108 |
| 2026-03-23 | ₹133.25 | ₹137.00 | ₹131.10 | ₹131.10 | 130,363 |
| 2026-03-20 | ₹135.10 | ₹139.32 | ₹135.09 | ₹137.99 | 497,824 |
| 2026-03-19 | ₹126.00 | ₹133.37 | ₹122.22 | ₹132.69 | 1,000,372 |
| 2026-03-18 | ₹119.25 | ₹127.02 | ₹119.25 | ₹127.02 | 1,191,981 |
| 2026-03-17 | ₹116.40 | ₹121.72 | ₹114.10 | ₹120.98 | 605,009 |
| 2026-03-16 | ₹121.10 | ₹121.58 | ₹115.93 | ₹115.93 | 1,212,790 |
| 2026-03-13 | ₹121.39 | ₹127.11 | ₹115.01 | ₹122.03 | 1,982,173 |
| 2026-03-12 | ₹122.44 | ₹123.17 | ₹118.21 | ₹121.06 | 246,000 |
| 2026-03-11 | ₹122.60 | ₹128.33 | ₹121.00 | ₹122.44 | 227,094 |
| 2026-03-10 | ₹121.99 | ₹123.70 | ₹118.36 | ₹123.26 | 284,456 |
| 2026-03-09 | ₹115.00 | ₹118.74 | ₹112.62 | ₹117.81 | 411,571 |
| 2026-03-06 | ₹123.76 | ₹124.36 | ₹117.58 | ₹118.22 | 232,087 |
| 2026-03-05 | ₹120.00 | ₹125.59 | ₹116.51 | ₹123.76 | 301,187 |
| 2026-03-04 | ₹126.05 | ₹127.99 | ₹121.60 | ₹121.60 | 252,866 |
| 2026-03-02 | ₹128.00 | ₹130.97 | ₹126.92 | ₹127.99 | 308,252 |
| 2026-02-27 | ₹132.25 | ₹136.00 | ₹132.05 | ₹133.60 | 139,474 |
| 2026-02-26 | ₹134.52 | ₹138.00 | ₹131.51 | ₹132.25 | 203,637 |
| 2026-02-25 | ₹136.04 | ₹138.92 | ₹131.71 | ₹132.77 | 148,350 |
| 2026-02-24 | ₹138.90 | ₹139.05 | ₹132.51 | ₹135.16 | 109,602 |
| 2026-02-23 | ₹140.41 | ₹144.25 | ₹134.33 | ₹135.76 | 223,220 |
| 2026-02-20 | ₹141.77 | ₹143.19 | ₹138.99 | ₹139.92 | 103,022 |
| 2026-02-19 | ₹143.05 | ₹145.90 | ₹141.25 | ₹141.77 | 114,306 |
| 2026-02-18 | ₹140.50 | ₹147.63 | ₹140.50 | ₹145.48 | 295,336 |
| 2026-02-17 | ₹141.80 | ₹145.50 | ₹140.01 | ₹140.60 | 148,550 |
| 2026-02-16 | ₹139.05 | ₹144.34 | ₹138.05 | ₹142.28 | 364,996 |
| 2026-02-13 | ₹144.51 | ₹144.90 | ₹140.00 | ₹140.65 | 209,211 |
| 2026-02-12 | ₹154.42 | ₹156.00 | ₹145.26 | ₹146.54 | 328,493 |
| 2026-02-11 | ₹149.45 | ₹152.22 | ₹147.01 | ₹152.22 | 484,615 |
| 2026-02-10 | ₹138.39 | ₹144.98 | ₹138.39 | ₹144.98 | 623,273 |
| 2026-02-09 | ₹139.00 | ₹142.93 | ₹135.01 | ₹138.08 | 308,649 |
| 2026-02-06 | ₹140.00 | ₹144.60 | ₹135.43 | ₹136.13 | 158,327 |
| 2026-02-05 | ₹139.60 | ₹144.38 | ₹135.50 | ₹140.60 | 295,811 |
| 2026-02-04 | ₹130.50 | ₹137.70 | ₹127.60 | ₹137.51 | 376,850 |
| 2026-02-03 | ₹142.59 | ₹142.59 | ₹129.55 | ₹131.15 | 865,075 |
| 2026-02-02 | ₹133.65 | ₹138.20 | ₹130.69 | ₹135.80 | 724,488 |
| 2026-02-01 | ₹137.56 | ₹146.72 | ₹137.56 | ₹137.56 | 346,684 |
| 2026-01-30 | ₹151.00 | ₹151.00 | ₹144.80 | ₹144.80 | 288,525 |
| 2026-01-29 | ₹159.60 | ₹159.60 | ₹151.50 | ₹152.42 | 269,190 |
| 2026-01-28 | ₹153.05 | ₹160.16 | ₹153.05 | ₹158.71 | 331,754 |
| 2026-01-27 | ₹158.70 | ₹158.70 | ₹152.00 | ₹152.54 | 207,096 |
| 2026-01-23 | ₹164.70 | ₹166.79 | ₹156.01 | ₹159.51 | 184,190 |
| 2026-01-22 | ₹165.38 | ₹171.78 | ₹162.00 | ₹164.22 | 91,302 |
| 2026-01-21 | ₹168.59 | ₹173.00 | ₹163.85 | ₹165.38 | 85,085 |
| 2026-01-20 | ₹174.32 | ₹179.40 | ₹167.75 | ₹168.58 | 71,135 |
| 2026-01-19 | ₹174.01 | ₹178.85 | ₹171.15 | ₹174.32 | 105,536 |
| 2026-01-16 | ₹184.00 | ₹188.64 | ₹176.50 | ₹178.77 | 159,593 |
| 2026-01-14 | ₹175.99 | ₹184.55 | ₹175.99 | ₹184.50 | 630,959 |
| 2026-01-13 | ₹167.55 | ₹175.77 | ₹167.55 | ₹175.77 | 74,654 |
| 2026-01-12 | ₹175.80 | ₹175.80 | ₹164.00 | ₹167.40 | 169,556 |
| 2026-01-09 | ₹178.00 | ₹178.40 | ₹171.77 | ₹172.37 | 186,940 |
| 2026-01-08 | ₹187.00 | ₹196.29 | ₹179.62 | ₹180.81 | 717,445 |
| 2026-01-07 | ₹189.07 | ₹189.07 | ₹189.07 | ₹189.07 | 34,716 |
| 2026-01-06 | ₹171.94 | ₹180.07 | ₹171.94 | ₹180.07 | 112,969 |
| 2026-01-05 | ₹165.26 | ₹174.90 | ₹165.26 | ₹171.50 | 163,159 |
| 2026-01-02 | ₹170.40 | ₹172.00 | ₹164.10 | ₹167.94 | 166,090 |
| 2026-01-01 | ₹165.50 | ₹171.95 | ₹164.09 | ₹171.95 | 88,861 |
NACL Industries Share Price Performance Analysis (Nov 2025 - Sep 2026)
NACLIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.66%
₹171.95 → ₹146.75
Year to Date
Price Volatility
15.89%
Medium Volatility
Year to Date
Average Daily Volume
934,872
Year to Date Average
NSE Exchange
NACL Industries Share Price History – Frequently Asked Questions
Common questions about NACLIND historical data and records. Review NACLIND PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of NACL Industries (NACLIND)?
The all-time high share price of NACL Industries was ₹245.0 recorded on July 13, 2026 on the NSE exchange.
What is the all-time low share price of NACL Industries (NACLIND)?
The all-time low share price of NACL Industries was ₹112.62 recorded on March 09, 2026 on the NSE exchange.
How can I download NACLIND historical share price data?
You can download NACL Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NACLIND shares?
The highest trading volume day for NACL Industries was 16,908,689 shares traded on June 30, 2026 on the NSE exchange, with share price at ₹220.76.