Price Data Selection & Download
NLC India Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see NLC India share price today.
Share Price All Time High
₹387.80
May 14, 2026
NSE Exchange
Share Price All Time Low
₹21.35
March 11, 2003
NSE Exchange
Highest Volume Trading Day
81,913,146
May 14, 2026 • ₹370.90
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
NLCINDIA 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 | ₹264.20 | ₹269.70 | ₹262.55 | ₹268.80 | 2,578,554 |
| 2026-09-17 | ₹256.50 | ₹262.90 | ₹255.60 | ₹262.30 | 1,656,457 |
| 2026-09-16 | ₹261.25 | ₹262.00 | ₹254.30 | ₹255.35 | 3,109,419 |
| 2026-09-15 | ₹264.45 | ₹266.40 | ₹256.30 | ₹261.05 | 1,337,838 |
| 2026-09-11 | ₹268.00 | ₹268.55 | ₹263.55 | ₹264.40 | 1,177,609 |
| 2026-09-10 | ₹272.00 | ₹274.95 | ₹270.00 | ₹270.40 | 1,073,393 |
| 2026-09-09 | ₹275.00 | ₹282.30 | ₹270.75 | ₹271.55 | 4,901,961 |
| 2026-09-08 | ₹269.30 | ₹272.70 | ₹268.35 | ₹272.25 | 725,528 |
| 2026-09-07 | ₹275.80 | ₹278.00 | ₹268.30 | ₹269.30 | 1,349,980 |
| 2026-09-04 | ₹277.00 | ₹277.10 | ₹272.05 | ₹273.05 | 714,404 |
| 2026-09-03 | ₹276.90 | ₹281.35 | ₹273.60 | ₹274.90 | 1,025,588 |
| 2026-09-02 | ₹274.00 | ₹278.90 | ₹271.10 | ₹275.50 | 1,874,329 |
| 2026-09-01 | ₹271.75 | ₹276.00 | ₹267.90 | ₹274.30 | 2,083,618 |
| 2026-08-31 | ₹270.60 | ₹272.25 | ₹266.05 | ₹267.40 | 2,058,793 |
| 2026-08-28 | ₹268.90 | ₹272.05 | ₹268.40 | ₹270.60 | 916,598 |
| 2026-08-27 | ₹272.70 | ₹272.70 | ₹268.00 | ₹268.80 | 666,043 |
| 2026-08-26 | ₹272.00 | ₹274.20 | ₹270.15 | ₹271.40 | 644,448 |
| 2026-08-25 | ₹274.75 | ₹275.00 | ₹270.35 | ₹271.30 | 610,844 |
| 2026-08-24 | ₹270.30 | ₹276.80 | ₹270.30 | ₹273.10 | 1,871,904 |
| 2026-08-21 | ₹272.80 | ₹274.80 | ₹269.00 | ₹269.80 | 1,016,719 |
| 2026-08-20 | ₹267.45 | ₹273.50 | ₹267.10 | ₹272.05 | 1,473,017 |
| 2026-08-19 | ₹276.00 | ₹276.55 | ₹263.30 | ₹268.05 | 2,163,796 |
| 2026-08-18 | ₹277.20 | ₹278.70 | ₹274.30 | ₹276.65 | 866,666 |
| 2026-08-17 | ₹276.00 | ₹278.90 | ₹270.65 | ₹277.65 | 1,400,388 |
| 2026-08-14 | ₹274.80 | ₹277.30 | ₹271.65 | ₹275.40 | 1,346,829 |
| 2026-08-13 | ₹275.05 | ₹277.90 | ₹272.95 | ₹274.35 | 1,993,671 |
| 2026-08-12 | ₹286.95 | ₹286.95 | ₹274.50 | ₹276.75 | 2,980,168 |
| 2026-08-11 | ₹286.05 | ₹287.85 | ₹280.20 | ₹286.05 | 2,444,934 |
| 2026-08-10 | ₹289.10 | ₹291.30 | ₹282.25 | ₹285.35 | 8,428,275 |
| 2026-08-07 | ₹305.20 | ₹307.70 | ₹301.00 | ₹304.40 | 1,530,784 |
| 2026-08-06 | ₹304.80 | ₹306.00 | ₹300.90 | ₹304.00 | 1,524,983 |
| 2026-08-05 | ₹303.90 | ₹307.25 | ₹300.70 | ₹303.30 | 2,060,118 |
| 2026-08-04 | ₹298.05 | ₹303.00 | ₹295.95 | ₹300.70 | 1,454,291 |
| 2026-08-03 | ₹299.80 | ₹301.30 | ₹296.60 | ₹298.05 | 1,390,048 |
| 2026-07-31 | ₹293.90 | ₹298.50 | ₹292.00 | ₹297.90 | 1,397,677 |
| 2026-07-30 | ₹296.90 | ₹297.05 | ₹291.00 | ₹291.90 | 2,456,351 |
| 2026-07-29 | ₹302.00 | ₹304.20 | ₹296.20 | ₹296.90 | 2,608,479 |
| 2026-07-28 | ₹297.80 | ₹300.65 | ₹294.60 | ₹299.05 | 2,308,356 |
| 2026-07-27 | ₹295.00 | ₹299.75 | ₹292.80 | ₹298.45 | 2,030,451 |
| 2026-07-24 | ₹287.40 | ₹294.05 | ₹279.90 | ₹292.80 | 2,551,137 |
| 2026-07-23 | ₹287.65 | ₹292.95 | ₹284.05 | ₹290.70 | 2,975,499 |
| 2026-07-22 | ₹294.05 | ₹294.70 | ₹287.00 | ₹287.60 | 1,776,696 |
| 2026-07-21 | ₹296.95 | ₹299.90 | ₹292.80 | ₹295.15 | 996,603 |
| 2026-07-20 | ₹296.00 | ₹300.30 | ₹294.00 | ₹296.40 | 2,344,862 |
| 2026-07-17 | ₹298.80 | ₹299.20 | ₹294.20 | ₹295.60 | 1,534,785 |
| 2026-07-16 | ₹303.00 | ₹304.35 | ₹297.80 | ₹300.70 | 1,222,486 |
| 2026-07-15 | ₹302.30 | ₹306.40 | ₹300.60 | ₹302.30 | 1,529,476 |
| 2026-07-14 | ₹303.30 | ₹306.35 | ₹299.95 | ₹303.60 | 2,015,101 |
| 2026-07-13 | ₹310.00 | ₹311.70 | ₹303.50 | ₹304.65 | 2,995,484 |
| 2026-07-10 | ₹306.00 | ₹315.40 | ₹302.65 | ₹314.90 | 3,696,198 |
| 2026-07-09 | ₹298.20 | ₹304.85 | ₹295.35 | ₹303.25 | 3,630,023 |
| 2026-07-08 | ₹299.00 | ₹306.30 | ₹292.70 | ₹294.25 | 2,753,305 |
| 2026-07-07 | ₹307.95 | ₹310.20 | ₹300.00 | ₹302.25 | 2,237,930 |
| 2026-07-06 | ₹312.65 | ₹314.25 | ₹306.00 | ₹307.95 | 1,890,745 |
| 2026-07-03 | ₹315.50 | ₹316.50 | ₹311.75 | ₹313.50 | 1,794,819 |
| 2026-07-02 | ₹320.00 | ₹321.00 | ₹312.35 | ₹315.00 | 2,021,992 |
| 2026-07-01 | ₹321.55 | ₹323.25 | ₹316.00 | ₹317.10 | 1,617,120 |
| 2026-06-30 | ₹327.70 | ₹327.70 | ₹319.20 | ₹322.00 | 2,563,969 |
| 2026-06-29 | ₹320.90 | ₹328.90 | ₹317.45 | ₹327.75 | 6,784,029 |
| 2026-06-25 | ₹327.00 | ₹327.00 | ₹319.05 | ₹320.10 | 2,446,865 |
| 2026-06-24 | ₹328.50 | ₹328.70 | ₹323.90 | ₹325.25 | 2,549,708 |
| 2026-06-23 | ₹328.70 | ₹328.80 | ₹319.80 | ₹327.15 | 4,295,944 |
| 2026-06-22 | ₹322.40 | ₹329.10 | ₹318.15 | ₹327.60 | 6,623,188 |
| 2026-06-19 | ₹324.80 | ₹328.70 | ₹318.80 | ₹321.70 | 7,203,482 |
| 2026-06-18 | ₹312.00 | ₹326.20 | ₹311.30 | ₹323.75 | 9,063,965 |
| 2026-06-17 | ₹314.40 | ₹317.35 | ₹307.85 | ₹311.00 | 2,857,167 |
| 2026-06-16 | ₹317.90 | ₹318.90 | ₹309.95 | ₹313.45 | 5,423,172 |
| 2026-06-15 | ₹321.60 | ₹322.40 | ₹315.30 | ₹317.90 | 8,189,570 |
| 2026-06-12 | ₹316.05 | ₹319.85 | ₹311.60 | ₹316.30 | 10,815,654 |
| 2026-06-11 | ₹308.00 | ₹314.10 | ₹305.10 | ₹310.35 | 12,107,535 |
| 2026-06-10 | ₹325.00 | ₹326.35 | ₹307.60 | ₹309.60 | 36,594,772 |
| 2026-06-09 | ₹327.20 | ₹333.20 | ₹320.00 | ₹327.75 | 25,378,370 |
| 2026-06-08 | ₹333.70 | ₹342.90 | ₹331.55 | ₹335.75 | 3,579,879 |
| 2026-06-05 | ₹340.50 | ₹347.90 | ₹333.35 | ₹336.60 | 3,367,303 |
| 2026-06-04 | ₹343.70 | ₹345.75 | ₹337.60 | ₹338.60 | 2,832,700 |
| 2026-06-03 | ₹349.50 | ₹352.85 | ₹338.65 | ₹346.00 | 3,487,960 |
| 2026-06-02 | ₹334.75 | ₹351.00 | ₹332.65 | ₹349.10 | 6,987,173 |
| 2026-06-01 | ₹350.60 | ₹352.80 | ₹333.50 | ₹336.35 | 5,045,074 |
| 2026-05-29 | ₹353.00 | ₹362.00 | ₹342.20 | ₹347.55 | 10,148,326 |
| 2026-05-27 | ₹346.00 | ₹355.50 | ₹345.10 | ₹349.90 | 5,932,444 |
| 2026-05-26 | ₹345.30 | ₹356.50 | ₹341.60 | ₹343.40 | 7,630,234 |
| 2026-05-25 | ₹348.10 | ₹352.80 | ₹339.55 | ₹341.85 | 2,805,412 |
| 2026-05-22 | ₹351.60 | ₹353.80 | ₹340.90 | ₹344.65 | 3,145,770 |
| 2026-05-21 | ₹357.30 | ₹363.85 | ₹348.65 | ₹350.50 | 3,873,134 |
| 2026-05-20 | ₹356.10 | ₹359.10 | ₹352.65 | ₹354.65 | 3,003,189 |
| 2026-05-19 | ₹354.10 | ₹366.70 | ₹349.20 | ₹358.35 | 8,723,182 |
| 2026-05-18 | ₹351.55 | ₹354.35 | ₹337.50 | ₹348.15 | 7,356,479 |
| 2026-05-15 | ₹375.20 | ₹375.20 | ₹350.60 | ₹352.80 | 11,521,132 |
| 2026-05-14 | ₹348.00 | ₹387.80 | ₹348.00 | ₹370.90 | 81,913,146 |
| 2026-05-13 | ₹308.00 | ₹327.00 | ₹306.30 | ₹325.70 | 5,353,741 |
| 2026-05-12 | ₹330.00 | ₹334.50 | ₹306.40 | ₹308.10 | 4,822,479 |
| 2026-05-11 | ₹327.00 | ₹336.50 | ₹323.30 | ₹329.70 | 5,194,711 |
| 2026-05-08 | ₹328.70 | ₹329.90 | ₹322.40 | ₹328.20 | 3,872,028 |
| 2026-05-07 | ₹323.80 | ₹331.70 | ₹320.05 | ₹328.70 | 8,435,064 |
| 2026-05-06 | ₹319.00 | ₹324.05 | ₹316.05 | ₹322.30 | 4,190,483 |
| 2026-05-05 | ₹321.25 | ₹323.20 | ₹313.95 | ₹316.45 | 2,166,944 |
| 2026-05-04 | ₹319.40 | ₹330.00 | ₹318.00 | ₹320.40 | 5,307,777 |
| 2026-04-30 | ₹316.75 | ₹326.00 | ₹312.40 | ₹316.60 | 5,262,674 |
| 2026-04-29 | ₹321.00 | ₹328.70 | ₹311.45 | ₹318.20 | 6,513,443 |
| 2026-04-28 | ₹316.20 | ₹325.10 | ₹314.35 | ₹318.15 | 7,443,872 |
| 2026-04-27 | ₹303.25 | ₹322.00 | ₹302.25 | ₹313.85 | 15,950,635 |
| 2026-04-24 | ₹298.30 | ₹306.95 | ₹293.15 | ₹299.10 | 5,919,913 |
| 2026-04-23 | ₹301.00 | ₹305.00 | ₹295.20 | ₹296.90 | 2,905,966 |
| 2026-04-22 | ₹300.50 | ₹307.65 | ₹298.95 | ₹301.15 | 4,026,853 |
| 2026-04-21 | ₹304.35 | ₹308.00 | ₹299.00 | ₹300.00 | 2,794,049 |
| 2026-04-20 | ₹303.60 | ₹318.55 | ₹301.00 | ₹304.35 | 11,959,394 |
| 2026-04-17 | ₹300.00 | ₹308.35 | ₹298.80 | ₹300.65 | 7,285,335 |
| 2026-04-16 | ₹277.35 | ₹307.45 | ₹276.05 | ₹297.75 | 41,546,367 |
| 2026-04-15 | ₹274.00 | ₹279.30 | ₹274.00 | ₹275.20 | 1,541,783 |
| 2026-04-13 | ₹264.65 | ₹275.50 | ₹261.10 | ₹271.80 | 3,026,013 |
| 2026-04-10 | ₹270.00 | ₹273.35 | ₹266.15 | ₹267.20 | 1,283,539 |
| 2026-04-09 | ₹269.90 | ₹273.60 | ₹267.30 | ₹268.80 | 1,179,336 |
| 2026-04-08 | ₹276.20 | ₹278.40 | ₹268.80 | ₹269.55 | 2,016,608 |
| 2026-04-07 | ₹274.00 | ₹276.80 | ₹270.50 | ₹271.45 | 1,047,358 |
| 2026-04-06 | ₹280.00 | ₹282.60 | ₹273.20 | ₹275.00 | 1,979,828 |
| 2026-04-02 | ₹280.00 | ₹280.00 | ₹272.35 | ₹278.60 | 2,159,290 |
| 2026-04-01 | ₹274.80 | ₹285.85 | ₹270.80 | ₹283.20 | 4,676,372 |
| 2026-03-30 | ₹270.40 | ₹276.00 | ₹265.00 | ₹268.60 | 3,477,969 |
| 2026-03-27 | ₹268.00 | ₹273.30 | ₹265.80 | ₹270.40 | 2,506,526 |
| 2026-03-25 | ₹261.20 | ₹269.80 | ₹259.50 | ₹267.45 | 2,076,432 |
| 2026-03-24 | ₹258.00 | ₹261.70 | ₹251.65 | ₹259.35 | 1,545,852 |
| 2026-03-23 | ₹266.35 | ₹267.00 | ₹250.40 | ₹253.80 | 2,060,768 |
| 2026-03-20 | ₹262.00 | ₹273.80 | ₹261.05 | ₹266.35 | 4,195,734 |
| 2026-03-19 | ₹258.00 | ₹270.90 | ₹257.00 | ₹258.65 | 3,645,042 |
| 2026-03-18 | ₹263.95 | ₹266.80 | ₹261.20 | ₹261.85 | 1,338,489 |
| 2026-03-17 | ₹257.85 | ₹265.00 | ₹256.60 | ₹262.25 | 1,813,369 |
| 2026-03-16 | ₹260.00 | ₹262.90 | ₹255.00 | ₹257.00 | 2,231,589 |
| 2026-03-13 | ₹267.00 | ₹274.85 | ₹257.20 | ₹259.50 | 4,703,746 |
| 2026-03-12 | ₹247.55 | ₹271.40 | ₹242.80 | ₹265.25 | 12,868,605 |
| 2026-03-11 | ₹245.40 | ₹254.75 | ₹244.45 | ₹248.45 | 1,727,688 |
| 2026-03-10 | ₹244.55 | ₹246.85 | ₹241.45 | ₹245.15 | 900,774 |
| 2026-03-09 | ₹251.25 | ₹251.25 | ₹236.00 | ₹239.75 | 1,513,070 |
| 2026-03-06 | ₹254.00 | ₹261.85 | ₹251.80 | ₹255.25 | 2,145,655 |
| 2026-03-05 | ₹249.25 | ₹263.30 | ₹249.25 | ₹253.85 | 2,756,964 |
| 2026-03-04 | ₹250.00 | ₹251.00 | ₹243.10 | ₹249.25 | 1,535,781 |
| 2026-03-02 | ₹246.50 | ₹258.55 | ₹246.50 | ₹252.45 | 1,239,022 |
| 2026-02-27 | ₹261.35 | ₹261.50 | ₹258.50 | ₹260.05 | 877,868 |
| 2026-02-26 | ₹263.50 | ₹265.30 | ₹261.00 | ₹262.40 | 690,762 |
| 2026-02-25 | ₹264.40 | ₹267.50 | ₹261.50 | ₹263.45 | 1,143,302 |
| 2026-02-24 | ₹263.25 | ₹265.50 | ₹261.15 | ₹263.90 | 1,221,109 |
| 2026-02-23 | ₹267.45 | ₹267.90 | ₹262.25 | ₹265.45 | 994,559 |
| 2026-02-20 | ₹260.70 | ₹266.50 | ₹257.20 | ₹264.95 | 2,025,475 |
| 2026-02-19 | ₹264.85 | ₹271.25 | ₹258.10 | ₹261.30 | 2,834,861 |
| 2026-02-18 | ₹261.00 | ₹267.40 | ₹257.50 | ₹264.75 | 2,105,899 |
| 2026-02-17 | ₹256.50 | ₹264.00 | ₹253.65 | ₹261.75 | 1,759,531 |
| 2026-02-16 | ₹257.00 | ₹258.35 | ₹253.50 | ₹256.85 | 1,522,312 |
| 2026-02-13 | ₹256.00 | ₹262.00 | ₹249.15 | ₹259.30 | 1,711,761 |
| 2026-02-12 | ₹256.80 | ₹260.80 | ₹251.20 | ₹259.65 | 1,616,282 |
| 2026-02-11 | ₹257.20 | ₹257.55 | ₹252.70 | ₹256.80 | 1,026,566 |
| 2026-02-10 | ₹263.30 | ₹263.95 | ₹257.15 | ₹258.35 | 1,151,998 |
| 2026-02-09 | ₹259.10 | ₹263.00 | ₹257.40 | ₹262.35 | 956,520 |
| 2026-02-06 | ₹258.55 | ₹261.60 | ₹253.20 | ₹256.25 | 1,103,806 |
| 2026-02-05 | ₹262.80 | ₹264.30 | ₹258.80 | ₹259.75 | 1,003,534 |
| 2026-02-04 | ₹254.00 | ₹268.40 | ₹252.00 | ₹264.35 | 4,520,672 |
| 2026-02-03 | ₹261.50 | ₹261.50 | ₹249.25 | ₹251.50 | 1,176,582 |
| 2026-02-02 | ₹247.60 | ₹250.55 | ₹241.55 | ₹248.05 | 1,296,445 |
| 2026-02-01 | ₹260.90 | ₹265.00 | ₹243.85 | ₹245.90 | 1,603,907 |
| 2026-01-30 | ₹265.00 | ₹265.00 | ₹256.35 | ₹259.10 | 2,927,529 |
| 2026-01-29 | ₹252.00 | ₹266.95 | ₹245.00 | ₹264.40 | 3,308,564 |
| 2026-01-28 | ₹242.00 | ₹253.80 | ₹241.50 | ₹251.10 | 1,448,417 |
| 2026-01-27 | ₹247.15 | ₹247.85 | ₹239.05 | ₹241.25 | 1,072,556 |
| 2026-01-23 | ₹248.90 | ₹250.35 | ₹246.00 | ₹247.10 | 876,967 |
| 2026-01-22 | ₹250.55 | ₹255.00 | ₹247.70 | ₹248.90 | 670,972 |
| 2026-01-21 | ₹252.45 | ₹253.10 | ₹243.95 | ₹248.50 | 1,353,374 |
| 2026-01-20 | ₹253.00 | ₹257.90 | ₹250.65 | ₹253.50 | 2,769,128 |
| 2026-01-19 | ₹257.50 | ₹261.60 | ₹254.25 | ₹256.35 | 1,859,208 |
| 2026-01-16 | ₹259.90 | ₹264.00 | ₹256.30 | ₹257.30 | 1,150,600 |
| 2026-01-14 | ₹259.35 | ₹265.90 | ₹258.00 | ₹260.15 | 3,761,506 |
| 2026-01-13 | ₹259.70 | ₹263.95 | ₹253.05 | ₹255.35 | 1,868,823 |
| 2026-01-12 | ₹252.15 | ₹258.65 | ₹243.60 | ₹255.90 | 1,783,597 |
| 2026-01-09 | ₹258.10 | ₹264.90 | ₹251.20 | ₹252.40 | 1,472,831 |
| 2026-01-08 | ₹269.60 | ₹272.20 | ₹257.50 | ₹258.80 | 1,358,072 |
| 2026-01-07 | ₹274.00 | ₹276.90 | ₹268.25 | ₹269.65 | 1,432,627 |
| 2026-01-06 | ₹270.00 | ₹276.80 | ₹268.60 | ₹274.10 | 2,238,770 |
| 2026-01-05 | ₹274.00 | ₹275.00 | ₹267.05 | ₹270.00 | 2,580,600 |
| 2026-01-02 | ₹256.80 | ₹273.75 | ₹255.35 | ₹272.00 | 6,070,028 |
| 2026-01-01 | ₹251.20 | ₹262.00 | ₹249.80 | ₹256.15 | 1,735,069 |
NLC India Share Price Performance Analysis (Jan 2003 - Sep 2026)
NLCINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.94%
₹256.15 → ₹268.80
Year to Date
Price Volatility
10.62%
Low Volatility
Year to Date
Average Daily Volume
4,097,827
Year to Date Average
NSE Exchange
NLC India Share Price History – Frequently Asked Questions
Common questions about NLCINDIA historical data and records. Analyse NLCINDIA shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of NLC India (NLCINDIA)?
The all-time high share price of NLC India was ₹387.8 recorded on May 14, 2026 on the NSE exchange.
What is the all-time low share price of NLC India (NLCINDIA)?
The all-time low share price of NLC India was ₹21.35 recorded on March 11, 2003 on the NSE exchange.
How can I download NLCINDIA historical share price data?
You can download NLC India 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 NLCINDIA shares?
The highest trading volume day for NLC India was 81,913,146 shares traded on May 14, 2026 on the NSE exchange, with share price at ₹370.9.