NLCINDIA.NS（NLCINDIA.NS）— 價格歷史

截至 2026-10-19 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：3月（+13.07%）。最弱月份：8月（-7.02%）。基於2年每日數據（2025–2026）。

1月-3.64%
2月-0.10%
3月+13.07%
4月+2.61%
5月+7.95%
6月-4.07%
7月+0.30%
8月-7.02%
9月+9.46%
10月-5.32%
11月-6.30%
12月+4.32%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

NLCINDIA.NS（NLCINDIA.NS）最新收盤價是多少？

2026-10-19 收於 244.35，來自Closelook數據湖的每日價格紀錄。

NLCINDIA.NS 的52週最高價和最低價是多少？

過去52週最高 387.80、最低 230.00（截至 2026-10-19）。

NLCINDIA.NS 歷史上最強和最弱的月份是哪個？

歷史上，NLCINDIA.NS 最強的日曆月份是3月（平均 +13.07%），最弱的是8月（平均 -7.02%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的446根日K線計算。