Price Data Selection & Download
NCL Industries Share Price All Time Records & Statistics (Apr 2007 - May 2026)
4719 daily OHLCV records on NSE from April 2007 to May 2026. For live price, key ratios and fundamentals, see NCL Industries share price screener.
Share Price All Time High
₹304.95
August 03, 2021
NSE Exchange
Share Price All Time Low
₹16.10
February 19, 2014
NSE Exchange
Highest Volume Trading Day
4,133,087
September 11, 2020 • ₹114.40
NSE Exchange
Share Price History Data (Apr 2007 - May 2026)
NCLIND daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹169.86 | ₹172.38 | ₹169.00 | ₹171.65 | 19,604 |
| 2026-05-26 | ₹170.60 | ₹171.27 | ₹168.51 | ₹169.84 | 51,999 |
| 2026-05-25 | ₹169.22 | ₹173.43 | ₹168.09 | ₹170.65 | 49,204 |
| 2026-05-22 | ₹172.37 | ₹172.37 | ₹167.58 | ₹168.43 | 33,536 |
| 2026-05-21 | ₹168.49 | ₹172.45 | ₹168.49 | ₹171.52 | 40,069 |
| 2026-05-20 | ₹166.33 | ₹169.80 | ₹166.24 | ₹168.19 | 29,156 |
| 2026-05-19 | ₹166.49 | ₹171.27 | ₹166.49 | ₹168.01 | 30,683 |
| 2026-05-18 | ₹169.00 | ₹169.40 | ₹163.01 | ₹166.13 | 53,473 |
| 2026-05-15 | ₹171.00 | ₹172.71 | ₹169.25 | ₹170.08 | 41,198 |
| 2026-05-14 | ₹171.70 | ₹177.59 | ₹169.90 | ₹170.08 | 127,371 |
| 2026-05-13 | ₹170.00 | ₹174.46 | ₹169.06 | ₹170.58 | 35,249 |
| 2026-05-12 | ₹172.50 | ₹174.33 | ₹170.42 | ₹172.00 | 48,079 |
| 2026-05-11 | ₹179.21 | ₹179.21 | ₹172.55 | ₹173.51 | 41,468 |
| 2026-05-08 | ₹176.25 | ₹179.89 | ₹174.64 | ₹178.09 | 81,730 |
| 2026-05-07 | ₹175.50 | ₹178.00 | ₹174.00 | ₹176.30 | 104,714 |
| 2026-05-06 | ₹173.70 | ₹175.47 | ₹172.00 | ₹174.55 | 36,413 |
| 2026-05-05 | ₹174.96 | ₹174.96 | ₹172.28 | ₹172.71 | 20,090 |
| 2026-05-04 | ₹179.80 | ₹179.80 | ₹170.80 | ₹172.99 | 92,166 |
| 2026-04-30 | ₹178.10 | ₹178.97 | ₹173.20 | ₹175.75 | 64,408 |
| 2026-04-29 | ₹173.90 | ₹181.00 | ₹173.90 | ₹177.33 | 83,984 |
| 2026-04-28 | ₹173.74 | ₹175.00 | ₹171.00 | ₹174.12 | 66,220 |
| 2026-04-27 | ₹171.51 | ₹175.38 | ₹170.44 | ₹173.04 | 63,328 |
| 2026-04-24 | ₹175.00 | ₹175.59 | ₹170.00 | ₹171.06 | 66,885 |
| 2026-04-23 | ₹177.15 | ₹177.45 | ₹174.21 | ₹174.92 | 51,554 |
| 2026-04-22 | ₹177.30 | ₹178.50 | ₹176.00 | ₹177.41 | 51,667 |
| 2026-04-21 | ₹181.01 | ₹181.01 | ₹175.05 | ₹176.72 | 63,913 |
| 2026-04-20 | ₹181.80 | ₹181.80 | ₹177.00 | ₹179.42 | 46,914 |
| 2026-04-17 | ₹181.15 | ₹182.19 | ₹178.78 | ₹179.33 | 83,701 |
| 2026-04-16 | ₹179.50 | ₹181.50 | ₹176.71 | ₹179.39 | 162,746 |
| 2026-04-15 | ₹183.77 | ₹187.72 | ₹178.65 | ₹179.22 | 174,691 |
| 2026-04-13 | ₹176.00 | ₹185.68 | ₹176.00 | ₹183.77 | 106,889 |
| 2026-04-10 | ₹182.97 | ₹184.51 | ₹180.97 | ₹181.85 | 43,421 |
| 2026-04-09 | ₹186.20 | ₹187.00 | ₹179.85 | ₹181.47 | 67,119 |
| 2026-04-08 | ₹180.18 | ₹187.89 | ₹178.23 | ₹186.20 | 126,330 |
| 2026-04-07 | ₹169.50 | ₹176.00 | ₹169.00 | ₹174.69 | 54,025 |
| 2026-04-06 | ₹165.80 | ₹175.76 | ₹161.37 | ₹171.66 | 156,977 |
| 2026-04-02 | ₹159.86 | ₹165.68 | ₹153.94 | ₹164.56 | 90,232 |
| 2026-04-01 | ₹157.00 | ₹160.18 | ₹151.16 | ₹157.15 | 111,327 |
| 2026-03-30 | ₹157.26 | ₹162.46 | ₹147.50 | ₹148.17 | 311,737 |
| 2026-03-27 | ₹163.97 | ₹165.61 | ₹153.35 | ₹156.94 | 214,871 |
| 2026-03-25 | ₹161.33 | ₹167.81 | ₹161.33 | ₹164.79 | 195,444 |
| 2026-03-24 | ₹167.70 | ₹167.70 | ₹159.60 | ₹160.01 | 162,620 |
| 2026-03-23 | ₹169.10 | ₹169.50 | ₹160.06 | ₹162.65 | 157,027 |
| 2026-03-20 | ₹172.20 | ₹174.97 | ₹169.00 | ₹169.80 | 82,969 |
| 2026-03-19 | ₹175.48 | ₹176.96 | ₹170.05 | ₹171.39 | 73,259 |
| 2026-03-18 | ₹175.60 | ₹179.88 | ₹175.40 | ₹178.14 | 52,264 |
| 2026-03-17 | ₹170.10 | ₹178.94 | ₹170.00 | ₹174.79 | 81,266 |
| 2026-03-16 | ₹174.38 | ₹174.38 | ₹165.20 | ₹170.72 | 173,872 |
| 2026-03-13 | ₹182.10 | ₹184.22 | ₹171.21 | ₹173.29 | 303,373 |
| 2026-03-12 | ₹184.01 | ₹185.11 | ₹180.00 | ₹183.76 | 104,700 |
| 2026-03-11 | ₹183.10 | ₹185.86 | ₹183.00 | ₹183.83 | 41,848 |
| 2026-03-10 | ₹183.98 | ₹185.88 | ₹182.43 | ₹183.47 | 113,354 |
| 2026-03-09 | ₹176.81 | ₹186.42 | ₹170.10 | ₹181.65 | 368,077 |
| 2026-03-06 | ₹181.20 | ₹181.45 | ₹177.48 | ₹178.15 | 265,443 |
| 2026-03-05 | ₹182.33 | ₹183.30 | ₹177.24 | ₹180.24 | 81,109 |
| 2026-03-04 | ₹183.69 | ₹183.69 | ₹179.20 | ₹182.34 | 48,460 |
| 2026-03-02 | ₹182.89 | ₹185.90 | ₹180.49 | ₹183.99 | 95,314 |
| 2026-02-27 | ₹184.45 | ₹188.00 | ₹184.00 | ₹185.77 | 26,603 |
| 2026-02-26 | ₹183.00 | ₹186.00 | ₹183.00 | ₹185.38 | 21,267 |
| 2026-02-25 | ₹182.61 | ₹184.00 | ₹182.00 | ₹183.50 | 15,103 |
| 2026-02-24 | ₹185.01 | ₹185.88 | ₹181.70 | ₹182.34 | 42,605 |
| 2026-02-23 | ₹188.00 | ₹188.90 | ₹185.05 | ₹186.34 | 31,967 |
| 2026-02-20 | ₹185.40 | ₹187.80 | ₹185.11 | ₹186.83 | 22,552 |
| 2026-02-19 | ₹190.99 | ₹190.99 | ₹185.71 | ₹186.99 | 55,559 |
| 2026-02-18 | ₹188.80 | ₹190.78 | ₹187.00 | ₹189.75 | 46,223 |
| 2026-02-17 | ₹189.92 | ₹189.92 | ₹186.66 | ₹187.73 | 50,340 |
| 2026-02-16 | ₹195.00 | ₹195.90 | ₹188.00 | ₹188.41 | 123,113 |
| 2026-02-13 | ₹190.00 | ₹198.18 | ₹188.40 | ₹194.16 | 460,359 |
| 2026-02-12 | ₹190.80 | ₹194.05 | ₹190.66 | ₹191.27 | 33,658 |
| 2026-02-11 | ₹191.52 | ₹193.89 | ₹191.00 | ₹191.54 | 25,857 |
| 2026-02-10 | ₹189.78 | ₹197.08 | ₹189.78 | ₹193.95 | 47,924 |
| 2026-02-09 | ₹189.80 | ₹191.90 | ₹186.48 | ₹189.78 | 62,501 |
| 2026-02-06 | ₹185.00 | ₹188.64 | ₹183.10 | ₹187.72 | 38,902 |
| 2026-02-05 | ₹188.75 | ₹189.60 | ₹184.00 | ₹185.35 | 55,286 |
| 2026-02-04 | ₹184.70 | ₹190.30 | ₹183.75 | ₹188.83 | 325,271 |
| 2026-02-03 | ₹186.60 | ₹187.33 | ₹182.57 | ₹183.69 | 82,820 |
| 2026-02-02 | ₹188.30 | ₹188.30 | ₹179.94 | ₹183.32 | 147,360 |
| 2026-02-01 | ₹180.01 | ₹188.50 | ₹180.01 | ₹186.07 | 45,687 |
| 2026-01-30 | ₹183.00 | ₹185.80 | ₹181.08 | ₹183.16 | 271,537 |
| 2026-01-29 | ₹186.32 | ₹186.32 | ₹181.67 | ₹183.97 | 68,181 |
| 2026-01-28 | ₹186.17 | ₹186.70 | ₹184.81 | ₹186.43 | 28,912 |
| 2026-01-27 | ₹188.30 | ₹188.30 | ₹180.00 | ₹184.89 | 83,260 |
| 2026-01-23 | ₹189.54 | ₹189.81 | ₹186.05 | ₹187.29 | 28,511 |
| 2026-01-22 | ₹191.00 | ₹192.09 | ₹187.43 | ₹189.35 | 30,582 |
| 2026-01-21 | ₹189.60 | ₹193.54 | ₹185.32 | ₹189.97 | 25,886 |
| 2026-01-20 | ₹192.23 | ₹195.00 | ₹189.00 | ₹190.17 | 27,984 |
| 2026-01-19 | ₹198.60 | ₹199.98 | ₹192.10 | ₹193.73 | 48,642 |
| 2026-01-16 | ₹204.10 | ₹206.50 | ₹200.00 | ₹200.46 | 33,363 |
| 2026-01-14 | ₹206.00 | ₹208.00 | ₹203.85 | ₹205.15 | 28,043 |
| 2026-01-13 | ₹202.60 | ₹206.90 | ₹202.00 | ₹205.55 | 34,701 |
| 2026-01-12 | ₹203.10 | ₹203.34 | ₹196.60 | ₹201.50 | 79,251 |
| 2026-01-09 | ₹203.33 | ₹203.40 | ₹196.00 | ₹202.03 | 118,484 |
| 2026-01-08 | ₹212.50 | ₹214.80 | ₹201.10 | ₹203.33 | 58,174 |
| 2026-01-07 | ₹210.10 | ₹211.00 | ₹208.50 | ₹210.56 | 27,093 |
| 2026-01-06 | ₹209.30 | ₹212.50 | ₹206.40 | ₹211.16 | 85,425 |
| 2026-01-05 | ₹208.00 | ₹209.21 | ₹205.41 | ₹208.76 | 52,223 |
| 2026-01-02 | ₹203.21 | ₹209.17 | ₹201.21 | ₹207.50 | 127,868 |
| 2026-01-01 | ₹199.51 | ₹203.75 | ₹199.02 | ₹203.16 | 46,305 |
NCL Industries Share Price Performance Analysis (Apr 2007 - May 2026)
NCLIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.51%
₹203.16 → ₹171.65
Year to Date
Price Volatility
6.72%
Low Volatility
Year to Date
Average Daily Volume
88,418
Year to Date Average
NSE Exchange
NCL Industries Share Price History – Frequently Asked Questions
Common questions about NCLIND historical data and records. Examine NCL Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of NCL Industries (NCLIND)?
The all-time high share price of NCL Industries was ₹304.95 recorded on August 03, 2021 on the NSE exchange.
What is the all-time low share price of NCL Industries (NCLIND)?
The all-time low share price of NCL Industries was ₹16.1 recorded on February 19, 2014 on the NSE exchange.
How can I download NCLIND historical share price data?
You can download NCL 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 NCLIND shares?
The highest trading volume day for NCL Industries was 4,133,087 shares traded on September 11, 2020 on the NSE exchange, with share price at ₹114.4.