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
2023-12-29 74.25 74.60 73.35 73.70 0.1M
2023-12-28 75.10 75.70 73.80 74.15 0.1M
2023-12-27 75.15 76.75 74.70 74.80 0.2M
2023-12-26 74.20 75.00 73.90 74.70 0.1M
2023-12-22 74.30 75.25 73.75 74.05 0.1M
2023-12-21 73.95 74.00 72.40 73.65 0.1M
2023-12-20 75.50 76.40 72.45 72.95 0.2M
2023-12-19 76.00 76.95 75.35 75.70 0.1M
2023-12-18 74.20 77.40 74.00 75.70 0.4M
2023-12-15 73.50 75.75 71.90 73.70 0.5M
2023-12-14 74.30 74.30 72.70 72.90 0.2M
2023-12-13 74.00 74.40 72.80 73.20 0.2M
2023-12-12 74.00 74.50 73.40 73.90 0.1M
2023-12-11 74.65 75.35 73.80 73.95 0.1M
2023-12-08 74.35 75.90 74.35 74.65 0.1M
2023-12-07 74.95 75.90 74.25 74.60 0.2M
2023-12-06 74.65 77.00 74.05 74.85 0.3M
2023-12-05 75.55 76.20 74.00 74.50 0.2M
2023-12-04 74.85 76.60 73.60 75.55 0.4M
2023-12-01 73.40 75.25 73.00 73.50 0.1M
2023-11-30 73.55 73.55 72.85 73.05 0.1M
2023-11-29 74.00 74.05 73.15 73.35 0.0M
2023-11-28 73.70 74.60 72.60 73.25 0.1M
2023-11-24 74.50 75.40 73.25 73.65 0.1M
2023-11-23 74.70 75.50 74.30 74.55 0.1M
2023-11-22 73.30 75.80 73.20 74.35 0.4M
2023-11-21 75.40 75.40 73.00 73.25 0.1M
2023-11-20 72.95 77.35 72.00 74.40 0.5M
2023-11-17 73.55 74.20 72.10 72.75 0.1M
2023-11-16 73.90 74.50 73.10 73.35 0.1M
2023-11-15 74.55 74.95 72.90 73.10 0.1M
2023-11-13 75.55 75.95 73.85 74.25 0.1M
2023-11-12 76.30 76.30 74.65 75.50 0.0M
2023-11-10 74.65 75.45 73.90 74.20 0.0M
2023-11-09 74.90 76.55 74.20 74.65 0.0M
2023-11-08 75.65 76.65 75.00 75.55 0.0M
2023-11-07 75.50 77.25 73.70 75.65 0.1M
2023-11-06 74.70 77.00 73.55 75.00 0.2M
2023-11-03 73.55 75.10 73.50 74.70 0.1M
2023-11-02 73.35 74.10 72.90 73.95 0.1M
2023-11-01 74.70 75.00 71.60 72.40 0.1M
2023-10-31 75.50 75.80 74.70 74.85 0.0M
2023-10-30 77.65 77.65 75.05 75.20 0.1M
2023-10-27 78.00 78.95 77.00 77.80 0.1M
2023-10-26 76.20 77.95 74.30 76.95 0.1M
2023-10-25 77.35 77.35 75.55 75.90 0.0M
2023-10-23 78.05 78.35 75.90 76.30 0.1M
2023-10-20 79.95 79.95 77.80 78.00 0.1M
2023-10-19 77.50 81.35 77.20 78.95 0.4M
2023-10-18 79.00 79.00 77.50 77.80 0.0M
2023-10-17 78.60 80.10 78.00 78.40 0.1M
2023-10-16 77.60 78.55 77.40 78.00 0.1M
2023-10-13 77.00 78.55 76.95 77.60 0.1M
2023-10-12 77.45 78.30 77.00 77.20 0.1M
2023-10-11 78.35 78.90 77.00 77.40 0.1M
2023-10-10 77.70 78.55 77.70 77.90 0.0M
2023-10-09 78.15 78.65 76.80 77.70 0.1M
2023-10-06 79.35 80.70 79.05 79.45 0.1M
2023-10-05 79.20 80.00 78.70 79.25 0.0M
2023-10-04 80.75 80.75 78.70 79.20 0.1M
2023-10-03 81.00 81.00 79.05 79.80 0.1M
2023-09-29 80.45 80.95 79.35 80.40 0.0M
2023-09-28 79.25 80.80 79.25 79.85 0.0M
2023-09-27 80.80 80.95 78.30 79.15 0.1M
2023-09-26 80.30 81.45 80.00 80.80 0.1M
2023-09-25 82.35 82.70 79.60 80.95 0.1M
2023-09-22 80.90 82.75 80.45 81.85 0.2M
2023-09-21 81.20 82.00 80.15 81.00 0.1M
2023-09-20 79.45 83.35 78.30 81.20 0.3M
2023-09-18 79.50 79.70 78.55 79.10 0.1M
2023-09-15 79.45 80.70 78.75 78.95 0.1M
2023-09-14 78.45 79.25 78.15 78.75 0.1M
2023-09-13 77.70 78.55 75.95 77.70 0.2M
2023-09-12 80.00 80.55 76.30 77.20 0.2M
2023-09-11 82.15 82.15 78.30 79.90 0.2M
2023-09-08 81.80 82.10 80.70 81.35 0.1M
2023-09-07 82.60 82.60 80.95 81.20 0.1M
2023-09-06 80.95 82.40 80.95 81.80 0.1M
2023-09-05 82.00 83.20 79.90 80.45 0.2M
2023-09-04 83.40 83.95 81.50 82.00 0.1M
2023-09-01 84.05 84.95 81.90 82.25 0.2M
2023-08-31 82.70 85.00 82.45 84.10 0.2M
2023-08-30 82.65 83.85 81.10 81.90 0.1M
2023-08-29 80.75 82.60 80.75 82.00 0.1M
2023-08-28 80.00 81.90 79.60 80.75 0.1M
2023-08-25 81.35 81.90 79.35 79.85 0.1M
2023-08-24 80.20 81.90 79.85 81.35 0.1M
2023-08-23 80.10 81.10 79.20 79.50 0.1M
2023-08-22 79.95 80.90 79.25 80.20 0.1M
2023-08-21 79.80 80.30 78.95 79.30 0.1M
2023-08-18 81.50 82.50 79.50 79.80 0.1M
2023-08-17 80.50 82.10 80.20 81.15 0.1M
2023-08-16 79.80 80.70 79.65 80.15 0.1M
2023-08-14 82.00 82.10 79.80 80.20 0.1M
2023-08-11 79.75 82.50 79.25 81.90 0.3M
2023-08-10 79.75 80.50 78.10 79.10 0.2M
2023-08-09 81.60 81.75 78.60 79.30 0.3M
2023-08-08 82.50 82.70 80.80 81.20 0.2M
2023-08-07 84.95 85.45 81.85 82.05 0.3M
2023-08-04 87.25 88.20 84.25 84.80 0.2M
2023-08-03 86.45 88.75 86.15 86.85 0.2M
2023-08-02 85.95 87.55 84.00 86.95 0.4M
2023-08-01 82.30 85.85 81.90 85.50 0.4M
2023-07-31 83.45 84.00 81.00 81.45 0.4M
2023-07-28 87.95 87.95 82.30 83.25 0.8M
2023-07-27 87.95 89.35 85.20 88.65 0.5M
2023-07-26 90.00 90.00 86.45 87.60 0.2M
2023-07-25 88.50 88.50 86.00 86.90 0.1M
2023-07-24 87.40 89.80 87.15 87.80 0.1M
2023-07-21 87.25 88.40 87.00 87.50 0.1M
2023-07-20 88.75 89.30 87.65 88.10 0.1M
2023-07-19 87.20 89.30 87.20 88.05 0.1M
2023-07-18 90.15 90.15 84.10 87.15 0.3M
2023-07-17 88.90 89.70 87.70 89.20 0.1M
2023-07-14 87.80 88.50 87.00 88.00 0.1M
2023-07-13 89.00 89.75 86.25 86.80 0.1M
2023-07-12 89.30 91.00 88.10 88.45 0.2M
2023-07-11 88.55 90.80 87.80 88.00 0.2M
2023-07-10 90.00 90.80 86.75 87.65 0.2M
2023-07-07 93.45 94.60 88.70 90.20 0.3M
2023-07-06 95.50 95.55 93.00 93.40 0.3M
2023-07-05 96.25 97.00 94.50 94.60 0.3M
2023-07-04 97.75 97.75 94.75 95.80 0.1M
2023-07-03 95.30 100.50 95.30 97.00 0.3M
2023-06-30 94.55 97.00 94.55 95.25 0.1M
2023-06-28 95.25 96.50 94.00 94.55 0.1M
2023-06-27 95.20 95.90 94.50 94.90 0.1M
2023-06-26 95.90 96.75 94.25 95.20 0.1M
2023-06-23 96.00 96.00 94.05 94.70 0.0M
2023-06-22 95.95 96.50 94.00 95.30 0.1M
2023-06-21 96.75 97.00 95.00 95.70 0.1M
2023-06-20 93.60 97.50 93.60 96.10 0.2M
2023-06-19 95.95 95.95 94.00 94.25 0.1M
2023-06-16 96.95 97.85 94.15 95.00 0.1M
2023-06-15 96.50 97.60 95.80 96.00 0.1M
2023-06-14 98.25 98.25 96.00 96.95 0.1M
2023-06-13 98.55 100.10 96.15 97.25 0.1M
2023-06-12 98.15 99.45 96.30 97.80 0.1M
2023-06-09 95.50 99.50 95.50 97.20 0.1M
2023-06-08 97.10 98.85 93.75 95.20 0.1M
2023-06-07 99.95 99.95 96.50 97.00 0.1M
2023-06-06 99.30 100.10 97.80 98.35 0.1M
2023-06-05 99.40 100.95 98.10 98.40 0.1M
2023-06-02 102.30 102.30 97.30 98.30 0.2M
2023-06-01 103.30 104.80 101.10 101.55 0.1M
2023-05-31 99.90 105.00 99.45 102.90 0.5M
2023-05-30 98.70 99.50 98.45 99.10 0.1M
2023-05-29 99.00 99.90 98.00 98.40 0.1M
2023-05-26 99.75 99.75 97.70 98.10 0.1M
2023-05-25 96.60 99.80 96.60 98.30 0.2M
2023-05-24 101.30 101.80 96.05 98.15 0.3M
2023-05-23 90.95 103.00 90.00 99.35 3.2M
2023-05-22 83.70 87.20 83.70 86.70 0.2M
2023-05-19 83.75 84.50 82.95 83.70 0.0M
2023-05-18 85.95 85.95 83.30 83.85 0.0M
2023-05-17 85.70 85.70 84.30 84.70 0.0M
2023-05-16 84.90 85.90 84.60 84.95 0.1M
2023-05-15 85.00 85.20 84.00 84.90 0.1M
2023-05-12 83.75 85.00 83.70 84.75 0.0M
2023-05-11 85.25 85.25 83.05 83.80 0.0M
2023-05-10 84.60 85.45 82.75 84.10 0.1M
2023-05-09 86.00 86.80 84.80 85.20 0.0M
2023-05-08 86.80 87.85 84.20 85.00 0.1M
2023-05-05 86.50 86.90 84.55 84.95 0.0M
2023-05-04 86.35 87.00 85.35 86.00 0.1M
2023-05-03 85.50 89.75 83.90 86.35 0.1M
2023-05-02 85.00 85.35 84.60 84.80 0.0M
2023-04-28 84.30 85.00 83.10 84.50 0.0M
2023-04-27 84.15 86.00 83.80 84.05 0.0M
2023-04-26 86.00 86.00 83.80 84.15 0.0M
2023-04-25 84.05 85.95 84.05 85.45 0.0M
2023-04-24 85.15 87.00 84.45 84.65 0.0M
2023-04-21 85.00 86.15 84.80 85.15 0.0M
2023-04-20 86.40 86.40 84.35 85.40 0.0M
2023-04-19 85.75 86.60 85.35 85.55 0.0M
2023-04-18 87.40 87.40 85.50 85.60 0.0M
2023-04-17 88.25 88.25 85.75 86.40 0.0M
2023-04-13 85.45 87.70 84.80 87.00 0.1M
2023-04-12 86.90 86.90 84.50 85.50 0.1M
2023-04-11 84.20 87.95 84.20 86.40 0.2M
2023-04-10 86.95 87.10 83.70 84.20 0.1M
2023-04-06 84.65 87.00 83.75 86.40 0.1M
2023-04-05 83.95 84.60 83.60 84.10 0.1M
2023-04-03 82.35 83.65 81.75 83.30 0.0M
2023-03-31 82.50 83.90 79.85 81.70 0.8M
2023-03-29 80.85 84.05 80.10 82.50 0.3M
2023-03-28 84.00 84.75 81.20 81.55 0.2M
2023-03-27 81.65 86.50 79.90 83.90 0.3M
2023-03-24 82.30 82.50 79.95 80.45 0.2M
2023-03-23 82.90 84.05 81.20 81.70 0.2M
2023-03-22 86.00 86.40 82.20 82.90 0.2M
2023-03-21 80.75 85.50 80.65 84.80 0.3M
2023-03-20 80.35 83.10 79.05 79.65 0.1M
2023-03-17 86.00 86.40 82.10 83.00 0.1M
2023-03-16 84.30 86.80 83.20 85.25 0.3M
2023-03-15 81.75 83.90 81.75 83.00 0.1M
2023-03-14 81.00 82.75 80.35 81.40 0.1M
2023-03-13 84.45 85.90 81.00 81.35 0.1M
2023-03-10 87.05 87.40 84.15 85.30 0.1M
2023-03-09 88.00 89.00 85.40 87.50 0.1M
2023-03-08 88.15 89.00 87.05 87.60 0.0M
2023-03-06 86.95 89.50 85.65 88.70 0.1M
2023-03-03 80.95 89.55 80.95 86.20 0.4M
2023-03-02 85.05 85.75 79.00 82.60 0.2M
2023-03-01 84.95 85.70 84.10 84.35 0.0M
2023-02-28 83.85 84.90 83.75 84.20 0.0M
2023-02-27 86.20 87.00 83.10 84.15 0.2M
2023-02-24 88.00 90.30 87.10 87.50 0.1M
2023-02-23 91.25 91.60 87.15 87.90 0.1M
2023-02-22 92.50 93.10 91.05 91.25 0.1M
2023-02-21 94.70 95.25 92.55 92.80 0.1M
2023-02-20 96.95 97.45 93.30 93.95 0.1M
2023-02-17 94.00 97.50 94.00 96.95 0.2M
2023-02-16 95.00 97.00 93.60 94.65 0.1M
2023-02-15 93.20 96.05 92.55 94.85 0.1M
2023-02-14 94.80 95.60 92.55 92.85 0.1M
2023-02-13 97.45 97.45 94.15 94.75 0.1M
2023-02-10 98.95 98.95 95.70 96.70 0.1M
2023-02-09 96.55 100.45 95.10 96.45 0.2M
2023-02-08 97.25 97.40 95.05 96.70 0.1M
2023-02-07 99.00 100.15 95.30 96.30 0.3M
2023-02-06 94.55 100.15 93.30 97.60 0.2M
2023-02-03 94.70 97.00 89.55 95.50 0.3M
2023-02-02 94.00 95.00 93.10 93.55 0.1M
2023-02-01 100.00 101.00 94.50 95.35 0.3M
2023-01-31 100.00 103.35 96.50 102.75 0.2M
2023-01-30 95.45 101.00 94.40 99.15 0.4M
2023-01-27 100.75 101.30 93.10 95.40 0.3M
2023-01-25 102.35 102.35 96.55 99.75 0.4M
2023-01-24 104.00 104.50 101.05 101.65 0.2M
2023-01-23 103.45 108.80 102.60 103.25 0.6M
2023-01-20 103.00 104.00 101.35 102.55 0.2M
2023-01-19 101.10 103.80 101.00 102.75 0.2M
2023-01-18 104.00 105.30 101.55 102.20 0.2M
2023-01-17 105.90 107.65 103.15 103.70 0.2M
2023-01-16 104.95 107.40 103.00 105.85 0.5M
2023-01-13 106.30 110.50 103.50 104.55 1.8M
2023-01-12 101.00 108.95 100.70 105.60 2.0M
2023-01-11 100.05 101.75 99.45 100.95 0.2M
2023-01-10 98.55 101.30 97.60 99.95 0.3M
2023-01-09 98.75 102.00 97.05 98.55 0.3M
2023-01-06 103.50 103.55 97.85 98.75 0.4M
2023-01-05 102.40 104.70 99.20 102.85 0.5M
2023-01-04 104.95 105.50 101.20 101.55 0.3M
2023-01-03 105.70 106.50 102.50 104.95 0.7M
2023-01-02 105.65 110.65 104.30 104.90 1.9M