Comparing Back to the side-by-side chart ↗
NLCINDIA.NS (NLCINDIA.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 252.05 | 252.45 | 243.60 | 244.35 | -3.55% | 575,608 |
| 2026-10-16 | 251.35 | 256.55 | 248.00 | 253.35 | +0.82% | 931,780 |
| 2026-10-15 | 257.65 | 257.65 | 250.05 | 251.30 | -2.46% | 1,216,036 |
| 2026-10-14 | 245.35 | 258.25 | 243.65 | 257.65 | +5.01% | 2,334,974 |
| 2026-10-13 | 244.05 | 245.70 | 240.50 | 245.35 | +0.31% | 655,868 |
| 2026-10-12 | 244.00 | 246.70 | 243.35 | 244.60 | +0.43% | 523,306 |
| 2026-10-09 | 242.95 | 245.90 | 239.50 | 243.55 | +0.87% | 807,888 |
| 2026-10-08 | 250.85 | 250.85 | 240.50 | 241.45 | -3.56% | 1,113,004 |
| 2026-10-07 | 254.90 | 255.40 | 247.10 | 250.35 | -1.79% | 1,073,810 |
| 2026-10-06 | 253.80 | 260.00 | 253.80 | 254.90 | +0.97% | 1,241,729 |
| 2026-10-05 | 255.45 | 257.65 | 251.15 | 252.45 | -0.30% | 620,352 |
| 2026-10-01 | 261.20 | 261.25 | 251.85 | 253.20 | -3.25% | 1,597,038 |
| 2026-09-30 | 258.55 | 263.50 | 255.40 | 261.70 | +2.33% | 1,940,444 |
| 2026-09-29 | 256.85 | 260.80 | 251.20 | 255.75 | -0.37% | 2,549,158 |
| 2026-09-28 | 261.65 | 261.70 | 254.40 | 256.70 | -2.23% | 677,193 |
| 2026-09-25 | 263.25 | 264.00 | 258.75 | 262.55 | -0.27% | 815,195 |
| 2026-09-24 | 267.00 | 267.05 | 261.75 | 263.25 | -1.44% | 1,007,201 |
| 2026-09-23 | 267.00 | 269.15 | 265.30 | 267.10 | +0.04% | 758,960 |
| 2026-09-22 | 266.00 | 269.80 | 265.40 | 267.00 | +0.13% | 1,009,013 |
| 2026-09-21 | 268.80 | 268.95 | 263.80 | 266.65 | -0.80% | 1,193,291 |
| 2026-09-18 | 264.20 | 269.70 | 262.55 | 268.80 | +2.48% | 2,578,554 |
| 2026-09-17 | 256.50 | 262.90 | 255.60 | 262.30 | +2.72% | 1,656,457 |
| 2026-09-16 | 261.25 | 262.00 | 254.30 | 255.35 | -2.18% | 3,109,419 |
| 2026-09-15 | 264.45 | 266.40 | 256.30 | 261.05 | -1.27% | 1,337,838 |
| 2026-09-11 | 268.00 | 268.55 | 263.55 | 264.40 | -2.22% | 1,177,609 |
| 2026-09-10 | 272.00 | 274.95 | 270.00 | 270.40 | -0.42% | 1,073,393 |
| 2026-09-09 | 275.00 | 282.30 | 270.75 | 271.55 | -0.26% | 4,901,961 |
| 2026-09-08 | 269.30 | 272.70 | 268.35 | 272.25 | +1.10% | 725,528 |
| 2026-09-07 | 275.80 | 278.00 | 268.30 | 269.30 | -1.37% | 1,349,980 |
| 2026-09-04 | 277.00 | 277.10 | 272.05 | 273.05 | -0.67% | 714,404 |
| 2026-09-03 | 276.90 | 281.35 | 273.60 | 274.90 | -0.22% | 1,025,588 |
| 2026-09-02 | 274.00 | 278.90 | 271.10 | 275.50 | +0.44% | 1,874,329 |
| 2026-09-01 | 271.75 | 276.00 | 267.90 | 274.30 | +2.58% | 2,083,618 |
| 2026-08-31 | 270.60 | 272.25 | 266.05 | 267.40 | -1.18% | 2,058,793 |
| 2026-08-28 | 268.90 | 272.05 | 268.40 | 270.60 | +0.67% | 916,598 |
| 2026-08-27 | 272.70 | 272.70 | 268.00 | 268.80 | -0.96% | 666,043 |
| 2026-08-26 | 272.00 | 274.20 | 270.15 | 271.40 | +0.04% | 644,448 |
| 2026-08-25 | 274.75 | 275.00 | 270.35 | 271.30 | -0.66% | 610,844 |
| 2026-08-24 | 270.30 | 276.80 | 270.30 | 273.10 | +1.22% | 1,871,904 |
| 2026-08-21 | 272.80 | 274.80 | 269.00 | 269.80 | -0.83% | 1,016,719 |
| 2026-08-20 | 267.45 | 273.50 | 267.10 | 272.05 | +1.49% | 1,473,017 |
| 2026-08-19 | 276.00 | 276.55 | 263.30 | 268.05 | -3.11% | 2,163,796 |
| 2026-08-18 | 277.20 | 278.70 | 274.30 | 276.65 | -0.36% | 866,666 |
| 2026-08-17 | 276.00 | 278.90 | 270.65 | 277.65 | +0.82% | 1,400,388 |
| 2026-08-14 | 274.80 | 277.30 | 271.65 | 275.40 | +0.38% | 1,346,829 |
| 2026-08-13 | 275.05 | 277.90 | 272.95 | 274.35 | -0.87% | 1,993,671 |
| 2026-08-12 | 286.95 | 286.95 | 274.50 | 276.75 | -3.25% | 2,980,168 |
| 2026-08-11 | 286.05 | 287.85 | 280.20 | 286.05 | +0.25% | 2,444,934 |
| 2026-08-10 | 289.10 | 291.30 | 282.25 | 285.35 | -6.26% | 8,428,275 |
| 2026-08-07 | 305.20 | 307.70 | 301.00 | 304.40 | +0.13% | 1,530,784 |
| 2026-08-06 | 304.80 | 306.00 | 300.90 | 304.00 | +0.23% | 1,524,983 |
| 2026-08-05 | 303.90 | 307.25 | 300.70 | 303.30 | +0.86% | 2,060,118 |
| 2026-08-04 | 298.05 | 303.00 | 295.95 | 300.70 | +0.89% | 1,454,291 |
| 2026-08-03 | 299.80 | 301.30 | 296.60 | 298.05 | +0.05% | 1,390,048 |
| 2026-07-31 | 293.90 | 298.50 | 292.00 | 297.90 | +2.06% | 1,397,677 |
| 2026-07-30 | 296.90 | 297.05 | 291.00 | 291.90 | -1.68% | 2,456,351 |
| 2026-07-29 | 302.00 | 304.20 | 296.20 | 296.90 | -0.72% | 2,608,479 |
| 2026-07-28 | 297.80 | 300.65 | 294.60 | 299.05 | +0.20% | 2,308,356 |
| 2026-07-27 | 295.00 | 299.75 | 292.80 | 298.45 | +1.93% | 2,030,451 |
| 2026-07-24 | 287.40 | 294.05 | 279.90 | 292.80 | +0.72% | 2,551,137 |
| 2026-07-23 | 287.65 | 292.95 | 284.05 | 290.70 | +1.08% | 2,975,499 |
| 2026-07-22 | 294.05 | 294.70 | 287.00 | 287.60 | -2.56% | 1,776,696 |
| 2026-07-21 | 296.95 | 299.90 | 292.80 | 295.15 | -0.42% | 996,603 |
| 2026-07-20 | 296.00 | 300.30 | 294.00 | 296.40 | +0.27% | 2,344,862 |
| 2026-07-17 | 298.80 | 299.20 | 294.20 | 295.60 | -1.70% | 1,534,785 |
| 2026-07-16 | 303.00 | 304.35 | 297.80 | 300.70 | -0.53% | 1,222,486 |
| 2026-07-15 | 302.30 | 306.40 | 300.60 | 302.30 | -0.43% | 1,529,476 |
| 2026-07-14 | 303.30 | 306.35 | 299.95 | 303.60 | -0.34% | 2,015,101 |
| 2026-07-13 | 310.00 | 311.70 | 303.50 | 304.65 | -3.26% | 2,995,484 |
| 2026-07-10 | 306.00 | 315.40 | 302.65 | 314.90 | +3.84% | 3,696,198 |
| 2026-07-09 | 298.20 | 304.85 | 295.35 | 303.25 | +3.06% | 3,630,023 |
| 2026-07-08 | 299.00 | 306.30 | 292.70 | 294.25 | -2.65% | 2,753,305 |
| 2026-07-07 | 307.95 | 310.20 | 300.00 | 302.25 | -1.85% | 2,237,930 |
| 2026-07-06 | 312.65 | 314.25 | 306.00 | 307.95 | -1.77% | 1,890,745 |
| 2026-07-03 | 315.50 | 316.50 | 311.75 | 313.50 | -0.48% | 1,794,819 |
| 2026-07-02 | 320.00 | 321.00 | 312.35 | 315.00 | -0.66% | 2,021,992 |
| 2026-07-01 | 321.55 | 323.25 | 316.00 | 317.10 | -1.52% | 1,617,120 |
| 2026-06-30 | 327.70 | 327.70 | 319.20 | 322.00 | -1.75% | 2,563,969 |
| 2026-06-29 | 320.90 | 328.90 | 317.45 | 327.75 | +2.39% | 6,784,029 |
| 2026-06-25 | 327.00 | 327.00 | 319.05 | 320.10 | -1.58% | 2,446,865 |
| 2026-06-24 | 328.50 | 328.70 | 323.90 | 325.25 | -0.58% | 2,549,708 |
| 2026-06-23 | 328.70 | 328.80 | 319.80 | 327.15 | -0.14% | 4,295,944 |
| 2026-06-22 | 322.40 | 329.10 | 318.15 | 327.60 | +1.83% | 6,623,188 |
| 2026-06-19 | 324.80 | 328.70 | 318.80 | 321.70 | -0.63% | 7,203,482 |
| 2026-06-18 | 312.00 | 326.20 | 311.30 | 323.75 | +4.10% | 9,063,965 |
| 2026-06-17 | 314.40 | 317.35 | 307.85 | 311.00 | -0.78% | 2,857,167 |
| 2026-06-16 | 317.90 | 318.90 | 309.95 | 313.45 | -1.40% | 5,423,172 |
| 2026-06-15 | 321.60 | 322.40 | 315.30 | 317.90 | +0.51% | 8,189,570 |
| 2026-06-12 | 316.05 | 319.85 | 311.60 | 316.30 | +1.92% | 10,815,654 |
| 2026-06-11 | 308.00 | 314.10 | 305.10 | 310.35 | +0.24% | 12,107,535 |
| 2026-06-10 | 325.00 | 326.35 | 307.60 | 309.60 | -5.54% | 36,594,772 |
| 2026-06-09 | 327.20 | 333.20 | 320.00 | 327.75 | -2.38% | 25,378,370 |
| 2026-06-08 | 333.70 | 342.90 | 331.55 | 335.75 | -0.25% | 3,579,879 |
| 2026-06-05 | 340.50 | 347.90 | 333.35 | 336.60 | -0.59% | 3,367,303 |
| 2026-06-04 | 343.70 | 345.75 | 337.60 | 338.60 | -2.14% | 2,832,700 |
| 2026-06-03 | 349.50 | 352.85 | 338.65 | 346.00 | -0.89% | 3,487,960 |
| 2026-06-02 | 334.75 | 351.00 | 332.65 | 349.10 | +3.79% | 6,987,173 |
| 2026-06-01 | 350.60 | 352.80 | 333.50 | 336.35 | -3.22% | 5,045,074 |
| 2026-05-29 | 353.00 | 362.00 | 342.20 | 347.55 | -0.67% | 10,148,326 |
| 2026-05-27 | 346.00 | 355.50 | 345.10 | 349.90 | +1.89% | 5,932,444 |
| 2026-05-26 | 345.30 | 356.50 | 341.60 | 343.40 | +0.45% | 7,630,234 |
| 2026-05-25 | 348.10 | 352.80 | 339.55 | 341.85 | -0.81% | 2,805,412 |
| 2026-05-22 | 351.60 | 353.80 | 340.90 | 344.65 | -1.67% | 3,145,770 |
| 2026-05-21 | 357.30 | 363.85 | 348.65 | 350.50 | -1.17% | 3,873,134 |
| 2026-05-20 | 356.10 | 359.10 | 352.65 | 354.65 | -1.03% | 3,003,189 |
| 2026-05-19 | 354.10 | 366.70 | 349.20 | 358.35 | +2.93% | 8,723,182 |
| 2026-05-18 | 351.55 | 354.35 | 337.50 | 348.15 | -1.32% | 7,356,479 |
| 2026-05-15 | 375.20 | 375.20 | 350.60 | 352.80 | -4.88% | 11,521,132 |
| 2026-05-14 | 348.00 | 387.80 | 348.00 | 370.90 | +13.88% | 81,913,146 |
| 2026-05-13 | 308.00 | 327.00 | 306.30 | 325.70 | +5.71% | 5,353,741 |
| 2026-05-12 | 330.00 | 334.50 | 306.40 | 308.10 | -6.55% | 4,822,479 |
| 2026-05-11 | 327.00 | 336.50 | 323.30 | 329.70 | +0.46% | 5,194,711 |
| 2026-05-08 | 328.70 | 329.90 | 322.40 | 328.20 | -0.15% | 3,872,028 |
| 2026-05-07 | 323.80 | 331.70 | 320.05 | 328.70 | +1.99% | 8,435,064 |
| 2026-05-06 | 319.00 | 324.05 | 316.05 | 322.30 | +1.85% | 4,190,483 |
| 2026-05-05 | 321.25 | 323.20 | 313.95 | 316.45 | -1.23% | 2,166,944 |
| 2026-05-04 | 319.40 | 330.00 | 318.00 | 320.40 | +1.20% | 5,307,777 |
| 2026-04-30 | 316.75 | 326.00 | 312.40 | 316.60 | -0.50% | 5,262,674 |
| 2026-04-29 | 321.00 | 328.70 | 311.45 | 318.20 | +0.02% | 6,513,443 |
| 2026-04-28 | 316.20 | 325.10 | 314.35 | 318.15 | +1.37% | 7,443,872 |
| 2026-04-27 | 303.25 | 322.00 | 302.25 | 313.85 | +4.93% | 15,950,635 |
| 2026-04-24 | 298.30 | 306.95 | 293.15 | 299.10 | +0.74% | 5,919,913 |
| 2026-04-23 | 301.00 | 305.00 | 295.20 | 296.90 | -1.41% | 2,905,966 |
| 2026-04-22 | 300.50 | 307.65 | 298.95 | 301.15 | +0.38% | 4,026,853 |
| 2026-04-21 | 304.35 | 308.00 | 299.00 | 300.00 | -1.43% | 2,794,049 |
| 2026-04-20 | 303.60 | 318.55 | 301.00 | 304.35 | +1.23% | 11,959,394 |
| 2026-04-17 | 300.00 | 308.35 | 298.80 | 300.65 | +0.97% | 7,285,335 |
| 2026-04-16 | 277.35 | 307.45 | 276.05 | 297.75 | +8.19% | 41,546,367 |
| 2026-04-15 | 274.00 | 279.30 | 274.00 | 275.20 | +1.25% | 1,541,783 |
| 2026-04-13 | 264.65 | 275.50 | 261.10 | 271.80 | +1.72% | 3,026,013 |
| 2026-04-10 | 270.00 | 273.35 | 266.15 | 267.20 | -0.60% | 1,283,539 |
| 2026-04-09 | 269.90 | 273.60 | 267.30 | 268.80 | -0.28% | 1,179,336 |
| 2026-04-08 | 276.20 | 278.40 | 268.80 | 269.55 | -0.70% | 2,016,608 |
| 2026-04-07 | 274.00 | 276.80 | 270.50 | 271.45 | -1.29% | 1,047,358 |
| 2026-04-06 | 280.00 | 282.60 | 273.20 | 275.00 | -1.29% | 1,979,828 |
| 2026-04-02 | 280.00 | 280.00 | 272.35 | 278.60 | -1.62% | 2,159,290 |
| 2026-04-01 | 274.80 | 285.85 | 270.80 | 283.20 | +5.44% | 4,676,372 |
| 2026-03-30 | 270.40 | 276.00 | 265.00 | 268.60 | -0.67% | 3,477,969 |
| 2026-03-27 | 268.00 | 273.30 | 265.80 | 270.40 | +1.10% | 2,506,526 |
| 2026-03-25 | 261.20 | 269.80 | 259.50 | 267.45 | +3.12% | 2,076,432 |
| 2026-03-24 | 258.00 | 261.70 | 251.65 | 259.35 | +2.19% | 1,545,852 |
| 2026-03-23 | 266.35 | 267.00 | 250.40 | 253.80 | -4.71% | 2,060,768 |
| 2026-03-20 | 262.00 | 273.80 | 261.05 | 266.35 | +2.98% | 4,195,734 |
| 2026-03-19 | 258.00 | 270.90 | 257.00 | 258.65 | -1.22% | 3,645,042 |
| 2026-03-18 | 263.95 | 266.80 | 261.20 | 261.85 | -0.15% | 1,338,489 |
| 2026-03-17 | 257.85 | 265.00 | 256.60 | 262.25 | +2.04% | 1,813,369 |
| 2026-03-16 | 260.00 | 262.90 | 255.00 | 257.00 | -0.96% | 2,231,589 |
| 2026-03-13 | 267.00 | 274.85 | 257.20 | 259.50 | -2.17% | 4,703,746 |
| 2026-03-12 | 247.55 | 271.40 | 242.80 | 265.25 | +6.76% | 12,868,605 |
| 2026-03-11 | 245.40 | 254.75 | 244.45 | 248.45 | +1.35% | 1,727,688 |
| 2026-03-10 | 244.55 | 246.85 | 241.45 | 245.15 | +2.25% | 900,774 |
| 2026-03-09 | 251.25 | 251.25 | 236.00 | 239.75 | -6.07% | 1,513,070 |
| 2026-03-06 | 254.00 | 261.85 | 251.80 | 255.25 | +0.55% | 2,145,655 |
| 2026-03-05 | 249.25 | 263.30 | 249.25 | 253.85 | +1.85% | 2,756,964 |
| 2026-03-04 | 250.00 | 251.00 | 243.10 | 249.25 | -1.27% | 1,535,781 |
| 2026-03-02 | 246.50 | 258.55 | 246.50 | 252.45 | -2.92% | 1,239,022 |
| 2026-02-27 | 261.35 | 261.50 | 258.50 | 260.05 | -0.90% | 877,868 |
| 2026-02-26 | 263.50 | 265.30 | 261.00 | 262.40 | -0.40% | 690,762 |
| 2026-02-25 | 264.40 | 267.50 | 261.50 | 263.45 | -0.17% | 1,143,302 |
| 2026-02-24 | 263.25 | 265.50 | 261.15 | 263.90 | -0.58% | 1,221,109 |
| 2026-02-23 | 267.45 | 267.90 | 262.25 | 265.45 | +0.19% | 994,559 |
| 2026-02-20 | 260.70 | 266.50 | 257.20 | 264.95 | +1.40% | 2,025,475 |
| 2026-02-19 | 264.85 | 271.25 | 258.10 | 261.30 | -1.30% | 2,834,861 |
| 2026-02-18 | 261.00 | 267.40 | 257.50 | 264.75 | +1.15% | 2,105,899 |
| 2026-02-17 | 256.50 | 264.00 | 253.65 | 261.75 | +1.91% | 1,759,531 |
| 2026-02-16 | 257.00 | 258.35 | 253.50 | 256.85 | -0.94% | 1,522,312 |
| 2026-02-13 | 256.00 | 262.00 | 249.15 | 259.30 | -0.13% | 1,711,761 |
| 2026-02-12 | 256.80 | 260.80 | 251.20 | 259.65 | +1.11% | 1,616,282 |
| 2026-02-11 | 257.20 | 257.55 | 252.70 | 256.80 | -0.60% | 1,026,566 |
| 2026-02-10 | 263.30 | 263.95 | 257.15 | 258.35 | -1.52% | 1,151,998 |
| 2026-02-09 | 259.10 | 263.00 | 257.40 | 262.35 | +2.38% | 956,520 |
| 2026-02-06 | 258.55 | 261.60 | 253.20 | 256.25 | -1.35% | 1,103,806 |
| 2026-02-05 | 262.80 | 264.30 | 258.80 | 259.75 | -1.74% | 1,003,534 |
| 2026-02-04 | 254.00 | 268.40 | 252.00 | 264.35 | +5.11% | 4,520,672 |
| 2026-02-03 | 261.50 | 261.50 | 249.25 | 251.50 | +1.39% | 1,176,582 |
| 2026-02-02 | 247.60 | 250.55 | 241.55 | 248.05 | -4.26% | 1,296,445 |
| 2026-01-30 | 265.00 | 265.00 | 256.35 | 259.10 | -2.00% | 2,927,529 |
| 2026-01-29 | 252.00 | 266.95 | 245.00 | 264.40 | +5.30% | 3,308,564 |
| 2026-01-28 | 242.00 | 253.80 | 241.50 | 251.10 | +4.08% | 1,448,417 |
| 2026-01-27 | 247.15 | 247.85 | 239.05 | 241.25 | -2.37% | 1,072,556 |
| 2026-01-23 | 248.90 | 250.35 | 246.00 | 247.10 | -0.72% | 876,967 |
| 2026-01-22 | 250.55 | 255.00 | 247.70 | 248.90 | +0.16% | 670,972 |
| 2026-01-21 | 252.45 | 253.10 | 243.95 | 248.50 | -1.97% | 1,353,374 |
| 2026-01-20 | 253.00 | 257.90 | 250.65 | 253.50 | -1.11% | 2,769,128 |
| 2026-01-19 | 257.50 | 261.60 | 254.25 | 256.35 | -0.37% | 1,859,208 |
| 2026-01-16 | 259.90 | 264.00 | 256.30 | 257.30 | -1.10% | 1,150,600 |
| 2026-01-15 | 260.15 | 260.15 | 260.15 | 260.15 | +0.00% | 0 |
| 2026-01-14 | 259.35 | 265.90 | 258.00 | 260.15 | +1.88% | 3,761,506 |
| 2026-01-13 | 259.70 | 263.95 | 253.05 | 255.35 | -0.21% | 1,868,823 |
| 2026-01-12 | 252.15 | 258.65 | 243.60 | 255.90 | +1.39% | 1,783,597 |
| 2026-01-09 | 258.10 | 264.90 | 251.20 | 252.40 | -2.47% | 1,472,831 |
| 2026-01-08 | 269.60 | 272.20 | 257.50 | 258.80 | -4.02% | 1,358,072 |
| 2026-01-07 | 274.00 | 276.90 | 268.25 | 269.65 | -1.62% | 1,432,627 |
| 2026-01-06 | 270.00 | 276.80 | 268.60 | 274.10 | +1.52% | 2,238,770 |
| 2026-01-05 | 274.00 | 275.00 | 267.05 | 270.00 | -0.74% | 2,580,600 |
| 2026-01-02 | 256.80 | 273.75 | 255.35 | 272.00 | +6.19% | 6,070,028 |
| 2026-01-01 | 251.20 | 262.00 | 249.80 | 256.15 | +2.37% | 1,735,069 |
| 2025-12-31 | 254.00 | 255.27 | 246.20 | 250.22 | -1.28% | 1,776,956 |
| 2025-12-30 | 257.00 | 257.00 | 252.50 | 253.46 | -1.15% | 616,058 |
| 2025-12-29 | 251.16 | 258.80 | 248.48 | 256.40 | +2.59% | 3,001,389 |
| 2025-12-26 | 250.00 | 257.20 | 247.23 | 249.93 | +0.06% | 1,753,210 |
| 2025-12-24 | 253.95 | 255.64 | 247.50 | 249.77 | -0.84% | 1,250,722 |
| 2025-12-23 | 241.00 | 253.20 | 240.00 | 251.89 | +4.48% | 2,572,970 |
| 2025-12-22 | 241.00 | 243.30 | 240.22 | 241.08 | +0.87% | 569,660 |
| 2025-12-19 | 239.57 | 239.76 | 235.81 | 239.01 | +0.60% | 543,079 |
| 2025-12-18 | 242.00 | 242.00 | 234.90 | 237.59 | -1.74% | 703,240 |
| 2025-12-17 | 241.40 | 243.66 | 238.41 | 241.79 | +0.56% | 826,420 |
| 2025-12-16 | 243.00 | 243.01 | 238.70 | 240.45 | -1.00% | 995,725 |
| 2025-12-15 | 245.11 | 249.40 | 241.36 | 242.87 | -0.42% | 2,099,467 |
| 2025-12-12 | 236.50 | 244.80 | 236.50 | 243.90 | +3.21% | 935,426 |
| 2025-12-11 | 236.95 | 238.76 | 234.12 | 236.31 | +0.03% | 920,145 |
| 2025-12-10 | 239.23 | 241.00 | 234.10 | 236.24 | -1.25% | 881,064 |
| 2025-12-09 | 234.00 | 242.00 | 230.20 | 239.23 | +1.00% | 844,517 |
| 2025-12-08 | 241.00 | 241.26 | 230.00 | 236.85 | -1.07% | 984,083 |
| 2025-12-05 | 238.71 | 243.00 | 231.20 | 239.40 | +0.72% | 1,593,478 |
| 2025-12-04 | 239.85 | 239.85 | 235.55 | 237.69 | -0.91% | 518,476 |
| 2025-12-03 | 242.92 | 243.00 | 235.61 | 239.88 | -0.65% | 673,269 |
| 2025-12-02 | 239.00 | 243.30 | 238.95 | 241.46 | +0.67% | 560,245 |
| 2025-12-01 | 244.60 | 245.30 | 237.30 | 239.85 | -1.38% | 930,778 |
| 2025-11-28 | 248.95 | 248.95 | 242.45 | 243.20 | -1.92% | 439,628 |
| 2025-11-27 | 249.40 | 251.40 | 244.00 | 247.95 | +0.43% | 1,318,628 |
| 2025-11-26 | 240.25 | 247.85 | 240.15 | 246.90 | +2.85% | 1,445,656 |
| 2025-11-25 | 245.60 | 245.60 | 238.70 | 240.05 | -1.54% | 743,887 |
| 2025-11-24 | 244.25 | 247.00 | 240.25 | 243.80 | -0.69% | 850,315 |
| 2025-11-21 | 249.20 | 252.90 | 244.25 | 245.50 | -1.60% | 833,105 |
| 2025-11-20 | 252.05 | 253.55 | 246.75 | 249.50 | -0.97% | 682,401 |
| 2025-11-19 | 255.15 | 255.70 | 251.25 | 251.95 | -1.25% | 419,421 |
| 2025-11-18 | 255.40 | 256.00 | 253.15 | 255.15 | -0.27% | 636,149 |
| 2025-11-17 | 255.50 | 257.20 | 253.45 | 255.85 | +0.35% | 669,736 |
| 2025-11-14 | 259.50 | 260.95 | 254.20 | 254.95 | -1.81% | 503,204 |
| 2025-11-13 | 260.45 | 263.00 | 257.55 | 259.65 | -0.25% | 667,023 |
| 2025-11-12 | 263.10 | 265.50 | 259.55 | 260.30 | -0.95% | 1,000,501 |
| 2025-11-11 | 264.45 | 266.85 | 261.05 | 262.80 | +0.06% | 2,183,555 |
| 2025-11-10 | 259.15 | 263.75 | 257.25 | 262.65 | +1.70% | 781,857 |
| 2025-11-07 | 257.75 | 259.20 | 253.00 | 258.25 | -0.65% | 1,555,890 |
| 2025-11-06 | 262.95 | 264.00 | 257.40 | 259.95 | -0.82% | 955,530 |
| 2025-11-04 | 260.00 | 263.45 | 257.85 | 262.10 | +0.98% | 1,493,912 |
| 2025-11-03 | 262.40 | 264.30 | 259.05 | 259.55 | -1.05% | 1,046,468 |
| 2025-10-31 | 262.55 | 263.60 | 255.45 | 262.30 | -0.61% | 2,196,871 |
| 2025-10-30 | 252.65 | 265.45 | 251.85 | 263.90 | +4.68% | 4,009,345 |
| 2025-10-29 | 261.00 | 268.35 | 251.00 | 252.10 | -3.08% | 6,126,172 |
| 2025-10-28 | 261.45 | 263.80 | 259.00 | 260.10 | -0.15% | 797,447 |
| 2025-10-27 | 265.00 | 265.00 | 259.50 | 260.50 | -1.38% | 842,409 |
| 2025-10-24 | 263.05 | 266.80 | 262.60 | 264.15 | +0.65% | 888,016 |
| 2025-10-23 | 268.00 | 268.25 | 261.65 | 262.45 | -1.89% | 574,707 |
| 2025-10-21 | 268.00 | 269.20 | 266.20 | 267.50 | +0.13% | 227,838 |
| 2025-10-20 | 265.60 | 268.40 | 262.80 | 267.15 | +1.04% | 1,658,667 |
| 2025-10-17 | 263.80 | 266.55 | 262.20 | 264.40 | +0.23% | 862,929 |
| 2025-10-16 | 268.25 | 269.35 | 262.65 | 263.80 | -1.90% | 1,005,736 |
| 2025-10-15 | 267.00 | 270.00 | 264.50 | 268.90 | +0.90% | 1,336,486 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+13.07%). Schwächster Monat: Aug (-7.02%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von NLCINDIA.NS (NLCINDIA.NS)?
244.35 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von NLCINDIA.NS?
387.80 im Hoch und 230.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von NLCINDIA.NS?
Historisch war der stärkste Kalendermonat von NLCINDIA.NS der Mär (Durchschnitt +13.07%), der schwächste der Aug (Durchschnitt -7.02%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.