NACL Industries

NACL
🏛️ india →
220.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 94.50 96.35 92.60 93.40 0.3M
2021-12-30 98.25 102.70 92.50 94.10 1.2M
2021-12-29 87.45 101.80 86.25 99.20 3.7M
2021-12-28 87.20 87.30 83.35 86.50 0.2M
2021-12-27 83.90 85.75 81.60 84.35 0.1M
2021-12-24 85.00 85.00 82.75 82.95 0.1M
2021-12-23 86.00 86.70 84.10 84.55 0.2M
2021-12-22 84.25 89.60 83.75 86.00 0.5M
2021-12-21 82.85 84.50 81.00 82.10 0.2M
2021-12-20 81.45 81.55 76.00 79.10 0.3M
2021-12-17 86.90 89.50 82.00 83.15 0.3M
2021-12-16 89.45 91.20 86.15 86.85 0.6M
2021-12-15 81.75 94.80 81.25 86.80 2.9M
2021-12-14 76.80 82.70 76.00 81.10 0.7M
2021-12-13 76.00 76.35 74.80 76.15 0.2M
2021-12-10 74.70 74.70 72.25 73.35 0.1M
2021-12-09 71.00 75.00 68.75 73.90 0.1M
2021-12-08 71.60 72.00 70.35 71.30 0.1M
2021-12-07 69.95 71.50 67.90 71.00 0.1M
2021-12-06 69.00 69.80 66.25 68.30 0.1M
2021-12-03 68.00 69.95 67.90 68.05 0.0M
2021-12-02 69.35 69.35 67.65 68.50 0.0M
2021-12-01 66.80 69.55 66.80 67.95 0.0M
2021-11-30 65.00 68.55 65.00 67.75 0.1M
2021-11-29 67.00 67.40 62.45 67.00 0.1M
2021-11-26 69.00 69.90 67.00 67.40 0.0M
2021-11-25 69.40 69.85 68.50 68.90 0.0M
2021-11-24 69.45 70.15 68.15 68.55 0.0M
2021-11-23 66.05 70.70 65.70 68.50 0.0M
2021-11-22 66.80 67.95 65.55 67.35 0.1M
2021-11-18 68.45 68.45 64.70 66.85 0.1M
2021-11-17 68.90 70.00 67.40 68.15 0.1M
2021-11-16 67.10 68.75 66.90 68.25 0.1M
2021-11-15 71.30 71.30 66.00 66.95 0.2M
2021-11-12 73.65 73.65 70.20 71.15 0.1M
2021-11-11 73.95 73.95 71.40 71.55 0.0M
2021-11-10 73.80 73.80 71.50 71.75 0.1M
2021-11-09 73.75 74.00 72.80 73.15 0.1M
2021-11-08 75.15 76.10 73.10 73.55 0.1M
2021-11-04 75.15 76.15 74.60 75.15 0.0M
2021-11-03 79.00 79.00 74.40 75.15 0.1M
2021-11-02 76.50 78.20 76.15 77.85 0.2M
2021-11-01 81.75 82.15 75.25 76.00 0.2M
2021-10-29 77.60 81.00 73.25 78.30 0.3M
2021-10-28 75.95 78.50 72.10 73.25 0.2M
2021-10-27 71.85 75.60 71.85 73.75 0.1M
2021-10-26 70.65 74.00 70.65 72.60 0.1M
2021-10-25 72.95 72.95 68.65 70.95 0.1M
2021-10-22 73.00 74.90 69.65 71.50 0.1M
2021-10-21 74.40 76.00 71.80 72.95 0.1M
2021-10-20 76.05 77.95 73.60 74.20 0.1M
2021-10-19 80.60 80.60 75.90 76.70 0.1M
2021-10-18 78.05 79.90 77.05 79.45 0.1M
2021-10-14 80.70 81.20 77.00 78.05 0.1M
2021-10-13 79.20 80.90 78.60 79.55 0.1M
2021-10-12 79.25 79.85 75.80 77.90 0.2M
2021-10-11 81.00 81.20 78.40 79.10 0.2M
2021-10-08 84.40 84.55 80.00 80.55 0.2M
2021-10-07 81.90 86.95 79.00 82.95 0.8M
2021-10-06 82.65 83.00 77.60 78.80 0.1M
2021-10-05 80.65 83.65 79.45 81.50 0.3M
2021-10-04 79.25 82.00 79.25 79.70 0.1M
2021-10-01 77.85 81.50 76.75 80.20 0.4M
2021-09-30 76.55 79.15 76.55 77.85 0.1M
2021-09-29 78.00 79.15 75.55 78.05 0.1M
2021-09-28 77.80 79.20 74.75 78.35 0.2M
2021-09-27 75.05 78.00 74.65 76.75 0.1M
2021-09-24 75.90 77.80 73.60 76.15 0.3M
2021-09-23 76.20 77.00 74.20 74.80 0.1M
2021-09-22 73.00 76.00 73.00 75.20 0.1M
2021-09-21 76.70 76.70 70.90 74.15 0.2M
2021-09-20 74.00 76.45 72.85 74.60 0.1M
2021-09-17 76.90 78.00 72.85 75.05 0.2M
2021-09-16 71.50 75.65 71.50 75.65 0.2M
2021-09-15 72.95 73.00 71.00 72.20 0.1M
2021-09-14 71.80 72.40 70.65 71.95 0.1M
2021-09-13 69.10 72.90 69.10 71.05 0.1M
2021-09-09 72.00 72.00 69.65 70.50 0.1M
2021-09-08 69.05 70.90 67.20 69.95 0.1M
2021-09-07 71.00 71.70 67.70 70.35 0.2M
2021-09-06 73.20 73.60 70.55 70.90 0.2M
2021-09-03 72.90 74.80 69.30 70.95 0.1M
2021-09-02 70.00 72.55 69.75 71.25 0.3M
2021-09-01 68.00 69.20 65.15 69.10 0.2M
2021-08-31 68.35 69.70 64.85 65.95 0.2M
2021-08-30 64.40 68.35 62.00 68.25 0.3M
2021-08-27 65.10 65.10 62.05 65.10 0.3M
2021-08-26 62.00 62.00 60.25 62.00 0.1M
2021-08-25 57.05 59.05 57.05 59.05 0.1M
2021-08-24 56.50 57.00 51.65 56.25 0.6M
2021-08-23 58.80 59.90 52.40 54.35 0.1M
2021-08-20 59.00 59.00 56.00 56.75 0.2M
2021-08-18 63.90 63.90 58.85 59.20 0.2M
2021-08-17 64.10 64.60 61.15 61.90 0.1M
2021-08-16 65.80 65.80 61.05 63.40 0.3M
2021-08-13 68.15 68.30 64.50 64.95 0.3M
2021-08-12 66.00 68.50 65.00 67.55 0.6M
2021-08-11 71.00 71.15 63.75 64.95 0.5M
2021-08-10 73.05 73.90 70.00 70.80 0.3M
2021-08-09 78.10 79.60 72.90 73.95 0.2M
2021-08-06 78.00 80.00 77.00 77.95 0.2M
2021-08-05 78.80 80.00 74.70 77.65 0.4M
2021-08-04 81.60 81.60 76.30 77.75 0.3M
2021-08-03 82.00 82.90 78.75 79.05 0.3M
2021-08-02 82.50 84.00 78.25 80.05 0.4M
2021-07-30 81.00 84.00 80.65 81.55 0.4M
2021-07-29 76.75 80.00 76.50 77.40 0.1M
2021-07-28 80.10 80.10 75.45 76.80 0.1M
2021-07-27 81.40 81.45 77.30 78.95 0.1M
2021-07-26 78.00 81.75 77.50 80.15 0.2M
2021-07-23 78.50 78.75 77.25 77.40 0.1M
2021-07-22 78.50 79.90 77.30 78.25 0.2M
2021-07-20 77.50 78.70 77.15 77.20 0.1M
2021-07-19 78.50 79.20 77.00 77.75 0.1M
2021-07-16 80.50 81.65 77.00 79.15 0.2M
2021-07-15 80.00 83.55 79.80 80.75 0.3M
2021-07-14 81.95 81.95 78.60 78.90 0.1M
2021-07-13 87.00 87.00 80.50 80.85 0.4M
2021-07-12 75.95 82.55 75.00 82.35 0.7M
2021-07-09 74.10 76.00 73.25 75.05 0.1M
2021-07-08 76.70 79.55 74.05 74.80 0.2M
2021-07-07 75.00 76.00 74.70 75.60 0.1M
2021-07-06 76.00 77.95 74.40 74.95 0.1M
2021-07-05 77.00 78.00 74.00 75.60 0.2M
2021-07-02 75.90 78.00 75.05 75.95 0.1M
2021-07-01 76.30 77.00 72.30 74.50 0.1M
2021-06-30 77.90 77.90 74.55 75.20 0.1M
2021-06-29 79.40 79.75 76.10 76.70 0.1M
2021-06-28 76.10 79.80 73.70 78.10 0.2M
2021-06-25 76.50 78.40 71.25 74.70 0.2M
2021-06-24 77.50 80.00 75.50 76.90 0.1M
2021-06-23 79.00 80.35 76.10 77.00 0.1M
2021-06-22 81.00 84.35 77.10 78.30 0.3M
2021-06-21 72.00 79.45 68.10 79.40 0.5M
2021-06-18 75.05 76.40 69.90 72.25 0.3M
2021-06-17 78.00 78.80 73.65 74.35 0.2M
2021-06-16 78.30 80.10 76.20 77.90 0.2M
2021-06-15 80.00 81.70 77.50 78.00 0.2M
2021-06-14 79.20 81.15 75.20 78.80 0.4M
2021-06-11 85.85 87.60 78.05 79.25 0.7M
2021-06-10 81.80 89.20 81.10 85.10 1.5M
2021-06-09 71.45 81.10 69.65 81.10 2.3M
2021-06-08 70.80 74.40 69.05 73.75 1.5M
2021-06-07 63.50 73.40 63.00 69.85 2.8M
2021-06-04 56.55 63.00 56.50 62.20 1.6M
2021-06-03 55.00 57.50 53.15 56.45 0.6M
2021-06-02 52.80 54.50 52.30 53.95 0.2M
2021-06-01 54.70 55.00 51.90 52.15 0.3M
2021-05-31 58.25 58.75 54.00 54.25 0.5M
2021-05-28 58.10 59.00 55.35 56.35 0.6M
2021-05-27 57.20 61.25 56.00 58.50 1.9M
2021-05-26 53.80 57.00 52.95 55.55 1.2M
2021-05-25 50.90 51.70 50.90 51.25 0.1M
2021-05-24 50.95 51.65 49.60 50.50 0.2M
2021-05-21 51.50 52.90 49.20 50.20 0.1M
2021-05-20 51.35 52.80 51.10 51.50 0.2M
2021-05-19 49.50 52.45 48.40 51.35 0.3M
2021-05-18 52.95 54.80 49.45 50.10 0.3M
2021-05-17 53.40 54.00 50.35 51.90 0.6M
2021-05-14 46.60 54.40 46.60 51.45 2.0M
2021-05-12 50.00 50.85 45.70 47.50 1.1M
2021-05-11 42.00 49.85 41.90 48.15 1.2M
2021-05-10 39.75 42.00 39.75 41.55 0.2M
2021-05-07 40.50 41.00 39.40 39.75 0.2M
2021-05-06 40.00 40.55 39.25 40.25 0.1M
2021-05-05 39.10 40.65 39.00 39.40 0.1M
2021-05-04 40.00 41.10 39.20 39.65 0.1M
2021-05-03 38.00 40.25 37.80 39.90 0.2M
2021-04-30 37.55 38.00 37.00 37.80 0.0M
2021-04-29 37.95 37.95 37.20 37.55 0.1M
2021-04-28 37.80 38.25 37.60 37.85 0.0M
2021-04-27 37.05 38.00 37.05 37.55 0.1M
2021-04-26 38.00 38.80 35.95 36.70 0.1M
2021-04-23 37.50 38.50 37.40 37.70 0.0M
2021-04-22 38.95 38.95 36.95 37.35 0.1M
2021-04-20 38.75 38.85 37.05 37.45 0.0M
2021-04-19 38.00 38.30 36.00 37.95 0.1M
2021-04-16 39.70 40.05 38.30 38.55 0.0M
2021-04-15 38.60 39.70 38.10 39.05 0.0M
2021-04-13 40.80 40.80 38.10 39.00 0.0M
2021-04-12 41.00 41.00 39.00 39.15 0.1M
2021-04-09 40.10 42.15 39.45 41.25 0.2M
2021-04-08 40.00 40.80 39.75 40.10 0.0M
2021-04-07 40.00 40.50 39.05 40.20 0.0M
2021-04-06 39.80 39.90 38.80 39.65 0.0M
2021-04-05 38.20 39.55 38.00 39.35 0.1M
2021-04-01 38.00 39.50 37.05 39.30 0.1M
2021-03-31 38.95 39.65 37.40 37.65 0.1M
2021-03-30 37.05 38.00 37.05 37.80 0.0M
2021-03-26 37.70 37.75 36.90 37.40 0.1M
2021-03-25 37.90 37.95 37.10 37.50 0.1M
2021-03-24 37.85 38.35 36.60 37.85 0.1M
2021-03-23 37.75 38.60 37.35 37.95 0.1M
2021-03-22 37.50 38.05 37.20 37.65 0.0M
2021-03-19 38.35 38.35 36.75 37.15 0.0M
2021-03-18 38.90 39.45 36.55 37.60 0.1M
2021-03-17 38.60 39.40 38.00 38.40 0.1M
2021-03-16 38.90 39.45 38.40 38.70 0.0M
2021-03-15 39.80 39.80 38.50 38.60 0.0M
2021-03-12 39.35 40.40 39.00 39.25 0.1M
2021-03-10 40.20 40.60 39.10 39.35 0.0M
2021-03-09 41.30 41.30 39.50 39.80 0.1M
2021-03-08 39.10 41.65 39.10 40.00 0.2M
2021-03-05 41.20 41.20 39.35 39.65 0.0M
2021-03-04 40.00 40.70 39.60 40.10 0.0M
2021-03-03 41.50 41.50 39.30 39.85 0.1M
2021-03-02 41.80 41.90 39.70 41.25 0.1M
2021-03-01 38.95 41.60 38.65 41.00 0.3M
2021-02-26 39.40 39.40 37.75 38.45 0.1M
2021-02-25 39.50 40.40 38.45 39.55 0.1M
2021-02-24 39.15 39.90 37.05 38.90 0.0M
2021-02-23 38.50 39.20 38.30 38.95 0.0M
2021-02-22 39.00 39.50 38.40 39.15 0.1M
2021-02-19 38.90 39.50 37.45 38.75 0.1M
2021-02-18 39.05 39.05 37.20 37.80 0.1M
2021-02-17 38.65 39.35 38.10 38.40 0.1M
2021-02-16 39.00 39.00 37.10 38.00 0.1M
2021-02-15 38.05 39.15 37.20 39.00 0.2M
2021-02-12 39.65 40.00 37.55 37.95 0.1M
2021-02-11 39.70 40.40 38.70 38.85 0.1M
2021-02-10 40.20 40.70 39.55 40.30 0.0M
2021-02-09 40.95 40.95 39.80 40.20 0.0M
2021-02-08 41.40 41.40 40.00 40.35 0.1M
2021-02-05 43.70 43.70 40.15 40.55 0.2M
2021-02-04 42.10 43.40 42.10 42.95 0.1M
2021-02-03 41.40 42.50 41.05 42.10 0.1M
2021-02-02 41.75 41.90 41.00 41.45 0.1M
2021-02-01 41.00 41.00 40.10 40.90 0.0M
2021-01-29 41.40 41.40 39.55 40.20 0.1M
2021-01-28 40.85 42.30 39.50 40.10 0.1M
2021-01-27 41.45 41.90 39.80 40.05 0.0M
2021-01-25 40.75 41.60 40.20 40.60 0.0M
2021-01-22 41.55 42.80 40.05 40.55 0.1M
2021-01-21 42.25 43.50 42.00 42.25 0.0M
2021-01-20 42.15 43.20 42.00 42.60 0.0M
2021-01-19 42.50 42.50 41.50 41.55 0.1M
2021-01-18 42.75 43.65 41.55 41.95 0.0M
2021-01-15 42.65 43.95 42.05 42.70 0.1M
2021-01-14 44.15 44.15 42.15 42.65 0.1M
2021-01-13 44.25 44.25 42.50 43.00 0.1M
2021-01-12 42.50 44.55 42.00 43.60 0.1M
2021-01-11 44.25 44.45 42.10 42.55 0.1M
2021-01-08 45.40 45.90 42.20 43.70 0.1M
2021-01-07 45.90 45.90 43.50 44.10 0.1M
2021-01-06 45.80 47.50 44.00 44.35 0.1M
2021-01-05 45.00 46.95 44.15 45.45 0.1M
2021-01-04 46.50 47.50 44.15 45.05 0.2M
2021-01-01 45.70 47.10 44.10 46.50 0.1M