NCL INDUSTRIES LTD. - Price History
Monthly price history for NCLIND.BO (NCL INDUSTRIES LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹203.45 | ₹203.45 |
| April 2024 | ₹207.70 | ₹207.70 |
| March 2024 | ₹184.80 | ₹184.80 |
| February 2024 | ₹225.15 | ₹225.15 |
| January 2024 | ₹245.17 | ₹246.70 |
| December 2023 | ₹220.97 | ₹222.35 |
| November 2023 | ₹219.08 | ₹220.45 |
| October 2023 | ₹205.57 | ₹206.85 |
| September 2023 | ₹230.36 | ₹231.80 |
| August 2023 | ₹234.10 | ₹237.15 |
| July 2023 | ₹190.22 | ₹192.70 |
| June 2023 | ₹197.33 | ₹199.90 |
| May 2023 | ₹188.74 | ₹191.20 |
| April 2023 | ₹184.70 | ₹187.10 |
| March 2023 | ₹176.06 | ₹178.35 |
| February 2023 | ₹167.02 | ₹169.20 |
| January 2023 | ₹159.66 | ₹163.15 |
| December 2022 | ₹173.26 | ₹177.05 |
| November 2022 | ₹173.99 | ₹177.80 |
| October 2022 | ₹177.76 | ₹181.65 |
| September 2022 | ₹179.62 | ₹183.55 |
| August 2022 | ₹177.98 | ₹183.35 |
| July 2022 | ₹169.59 | ₹174.70 |
| June 2022 | ₹170.02 | ₹175.15 |
| May 2022 | ₹158.76 | ₹163.55 |
| April 2022 | ₹182.60 | ₹188.10 |
| March 2022 | ₹172.55 | ₹177.75 |
| February 2022 | ₹171.87 | ₹177.05 |
| January 2022 | ₹200.11 | ₹207.85 |
| December 2021 | ₹205.74 | ₹213.70 |
| November 2021 | ₹202.13 | ₹209.95 |
| October 2021 | ₹235.73 | ₹244.85 |
| September 2021 | ₹210.70 | ₹218.85 |
| August 2021 | ₹223.63 | ₹233.25 |
| July 2021 | ₹245.39 | ₹255.95 |
| June 2021 | ₹200.91 | ₹209.55 |
| May 2021 | ₹198.56 | ₹207.10 |
| April 2021 | ₹175.66 | ₹184.65 |
| March 2021 | ₹163.54 | ₹171.90 |
| February 2021 | ₹162.06 | ₹170.35 |
| January 2021 | ₹139.66 | ₹146.80 |
| December 2020 | ₹140.18 | ₹147.35 |
| November 2020 | ₹134.90 | ₹141.80 |
| October 2020 | ₹121.66 | ₹129.20 |
| September 2020 | ₹100.14 | ₹106.35 |
| August 2020 | ₹89.23 | ₹95.60 |
| July 2020 | ₹73.78 | ₹79.05 |
| June 2020 | ₹65.57 | ₹70.25 |
| May 2020 | ₹58.80 | ₹63 |
| April 2020 | ₹64.73 | ₹69.35 |
| March 2020 | ₹50.31 | ₹53.90 |
| February 2020 | ₹71.28 | ₹78.40 |
| January 2020 | ₹80.55 | ₹88.60 |
| December 2019 | ₹78.23 | ₹86.05 |
| November 2019 | ₹79.37 | ₹87.30 |
| October 2019 | ₹83 | ₹91.30 |
| September 2019 | ₹97.09 | ₹106.80 |
| August 2019 | ₹95.30 | ₹107.15 |
| July 2019 | ₹95.08 | ₹106.90 |
| June 2019 | ₹118.51 | ₹133.25 |
| May 2019 | ₹136.08 | ₹153 |
| April 2019 | ₹127.40 | ₹143.25 |
| March 2019 | ₹126.83 | ₹142.60 |
| February 2019 | ₹109.66 | ₹123.30 |
| January 2019 | ₹106.50 | ₹119.75 |
| December 2018 | ₹120.60 | ₹135.60 |
| November 2018 | ₹112.73 | ₹126.75 |
| October 2018 | ₹110.77 | ₹124.55 |
| September 2018 | ₹119.89 | ₹134.80 |
| August 2018 | ₹142.86 | ₹162.20 |
| July 2018 | ₹147.44 | ₹167.40 |
| June 2018 | ₹144.36 | ₹163.90 |
| May 2018 | ₹176.55 | ₹200.45 |
| April 2018 | ₹211.69 | ₹240.35 |
| March 2018 | ₹193.24 | ₹219.40 |
| February 2018 | ₹201.74 | ₹229.05 |
| January 2018 | ₹241.27 | ₹275.10 |
| December 2017 | ₹219.82 | ₹250.65 |
| November 2017 | ₹221.36 | ₹252.40 |
| October 2017 | ₹221.71 | ₹252.80 |
| September 2017 | ₹196.23 | ₹223.75 |
| August 2017 | ₹203.48 | ₹233.50 |
| July 2017 | ₹170.50 | ₹195.65 |
| June 2017 | ₹188.19 | ₹215.95 |
| May 2017 | ₹176.95 | ₹203.05 |
| April 2017 | ₹194.46 | ₹223.15 |
| March 2017 | ₹173.20 | ₹198.75 |
| February 2017 | ₹143.61 | ₹164.80 |
| January 2017 | ₹111.39 | ₹128.65 |
| December 2016 | ₹98.62 | ₹113.90 |
| November 2016 | ₹107.45 | ₹124.10 |
| October 2016 | ₹126.42 | ₹146 |
| September 2016 | ₹105.77 | ₹122.15 |
| August 2016 | ₹111.39 | ₹129.65 |
| July 2016 | ₹115.95 | ₹134.95 |
| June 2016 | ₹120.59 | ₹140.35 |
| May 2016 | ₹100.31 | ₹116.75 |
| April 2016 | ₹99.97 | ₹116.35 |
| March 2016 | ₹80.59 | ₹93.80 |
| February 2016 | ₹75.09 | ₹87.40 |
| January 2016 | ₹113.14 | ₹133 |
| December 2015 | ₹138.79 | ₹163.15 |
| November 2015 | ₹137.60 | ₹161.75 |
| October 2015 | ₹105.91 | ₹124.50 |
| September 2015 | ₹92.34 | ₹108.55 |
| August 2015 | ₹79.33 | ₹93.25 |
| July 2015 | ₹70.10 | ₹82.40 |
| June 2015 | ₹67.97 | ₹79.90 |
| May 2015 | ₹50.23 | ₹59.05 |
| April 2015 | ₹41.60 | ₹48.90 |
| March 2015 | ₹38.41 | ₹45.15 |
| February 2015 | ₹37.56 | ₹44.15 |
| January 2015 | ₹33.30 | ₹39.15 |
| December 2014 | ₹33.90 | ₹39.85 |
| November 2014 | ₹35.35 | ₹41.55 |
| October 2014 | ₹30.41 | ₹35.75 |
| September 2014 | ₹31.22 | ₹36.70 |
| August 2014 | ₹28.84 | ₹33.90 |
| July 2014 | ₹25.22 | ₹29.65 |
| June 2014 | ₹27.14 | ₹31.90 |
| May 2014 | ₹21.99 | ₹25.85 |
| April 2014 | ₹20.25 | ₹23.80 |
| March 2014 | ₹18.08 | ₹21.25 |
| February 2014 | ₹15.91 | ₹18.70 |
| January 2014 | ₹15.52 | ₹18.25 |
| December 2013 | ₹18.20 | ₹21.40 |
| November 2013 | ₹17.65 | ₹20.75 |
| October 2013 | ₹18.12 | ₹21.30 |
| September 2013 | ₹19.78 | ₹23.25 |
| August 2013 | ₹14.95 | ₹18.50 |
| July 2013 | ₹15.72 | ₹19.45 |
| June 2013 | ₹20.85 | ₹25.80 |
| May 2013 | ₹20.16 | ₹24.95 |
| April 2013 | ₹22.99 | ₹28.45 |
| March 2013 | ₹21.86 | ₹27.05 |
| February 2013 | ₹24.37 | ₹30.15 |
| January 2013 | ₹28.53 | ₹35.30 |
| December 2012 | ₹30.63 | ₹37.90 |
| November 2012 | ₹32.45 | ₹40.15 |
| October 2012 | ₹33.94 | ₹42 |
| September 2012 | ₹34.10 | ₹42.20 |
| August 2012 | ₹30.63 | ₹39.85 |
| July 2012 | ₹31.59 | ₹41.10 |
| June 2012 | ₹31.51 | ₹41 |
| May 2012 | ₹33.05 | ₹43 |
| April 2012 | ₹34.32 | ₹44.65 |
| March 2012 | ₹37.97 | ₹49.40 |
| February 2012 | ₹37.62 | ₹48.95 |
| January 2012 | ₹32.13 | ₹41.80 |
| December 2011 | ₹24.79 | ₹32.25 |
| November 2011 | ₹26.82 | ₹34.90 |
| October 2011 | ₹28.09 | ₹36.55 |
| September 2011 | ₹28.36 | ₹36.90 |
| August 2011 | ₹25.81 | ₹35 |
| July 2011 | ₹26.22 | ₹35.55 |
| June 2011 | ₹26.74 | ₹36.25 |
| May 2011 | ₹27.03 | ₹36.65 |
| April 2011 | ₹23.49 | ₹31.85 |
| March 2011 | ₹19.76 | ₹26.80 |
| February 2011 | ₹20.02 | ₹27.15 |
| January 2011 | ₹19.62 | ₹26.60 |
| December 2010 | ₹21.17 | ₹28.70 |
| November 2010 | ₹22.94 | ₹31.10 |
| October 2010 | ₹23.53 | ₹31.90 |
| September 2010 | ₹23.86 | ₹32.35 |
| August 2010 | ₹23.51 | ₹32.80 |
| July 2010 | ₹24.40 | ₹34.05 |
| June 2010 | ₹24.26 | ₹33.85 |
| May 2010 | ₹25.05 | ₹34.95 |
| April 2010 | ₹30.10 | ₹42 |
| March 2010 | ₹25.69 | ₹35.85 |
| February 2010 | ₹24.26 | ₹33.85 |
| January 2010 | ₹27.48 | ₹38.35 |
| December 2009 | ₹28.92 | ₹40.35 |
| November 2009 | ₹26.48 | ₹36.95 |
| October 2009 | ₹25.69 | ₹35.85 |
| September 2009 | ₹29.67 | ₹41.40 |
| August 2009 | ₹29.88 | ₹44.10 |
| July 2009 | ₹25.88 | ₹38.20 |
| June 2009 | ₹26.56 | ₹39.20 |
| May 2009 | ₹29.71 | ₹43.85 |
| April 2009 | ₹20.70 | ₹30.55 |
| March 2009 | ₹14.87 | ₹21.95 |
| February 2009 | ₹14.43 | ₹21.30 |
| January 2009 | ₹14.74 | ₹21.75 |
| December 2008 | ₹15.31 | ₹22.60 |
| November 2008 | ₹14.09 | ₹20.80 |
| October 2008 | ₹16.09 | ₹23.75 |
| September 2008 | ₹20.19 | ₹29.80 |
| August 2008 | ₹26.39 | ₹41.55 |
| July 2008 | ₹24.96 | ₹39.30 |
| June 2008 | ₹23.53 | ₹37.05 |
| May 2008 | ₹25.79 | ₹40.60 |
| April 2008 | ₹31.44 | ₹49.50 |
| March 2008 | ₹32.20 | ₹50.70 |
| February 2008 | ₹34.59 | ₹54.45 |
| January 2008 | ₹32.40 | ₹51 |
| December 2007 | ₹52.44 | ₹82.55 |
| November 2007 | ₹37.41 | ₹58.90 |
| October 2007 | ₹36.90 | ₹58.10 |
| September 2007 | ₹37.76 | ₹59.45 |
| August 2007 | ₹28.28 | ₹46.35 |
| July 2007 | ₹25.96 | ₹42.55 |
| June 2007 | ₹26.17 | ₹42.90 |
| May 2007 | ₹27.82 | ₹45.60 |
| April 2007 | ₹23.18 | ₹38 |
| March 2007 | ₹26.72 | ₹37.20 |
| February 2007 | ₹31.32 | ₹43.60 |
| January 2007 | ₹40.98 | ₹57.05 |
| December 2006 | ₹43.06 | ₹59.95 |
| November 2006 | ₹39.22 | ₹54.60 |
| October 2006 | ₹35.03 | ₹49.25 |
| September 2006 | ₹35.78 | ₹50.30 |
| August 2006 | ₹25.75 | ₹36.20 |
| July 2006 | ₹22.59 | ₹31.75 |
| June 2006 | ₹18.50 | ₹26 |
| May 2006 | ₹18.39 | ₹25.85 |
| April 2006 | ₹27.25 | ₹38.30 |
| March 2006 | ₹14.86 | ₹21.50 |
| February 2006 | ₹15.56 | ₹22.50 |
| January 2006 | ₹14.17 | ₹20.50 |
| December 2005 | ₹14.03 | ₹20.30 |
| November 2005 | ₹15.59 | ₹23.50 |
| October 2005 | ₹13.67 | ₹20.60 |
| September 2005 | ₹16.12 | ₹24.30 |
| August 2005 | ₹19.64 | ₹29.60 |
| July 2005 | ₹17.95 | ₹27.05 |
| June 2005 | ₹15.53 | ₹23.40 |
| May 2005 | ₹13.77 | ₹20.75 |
| April 2005 | ₹12.54 | ₹18.90 |
| March 2005 | ₹13.17 | ₹19.85 |
| February 2005 | ₹14.40 | ₹21.70 |
| January 2005 | ₹14.70 | ₹22.15 |
| December 2004 | ₹16.69 | ₹25.15 |
| November 2004 | ₹15.49 | ₹23.35 |
| October 2004 | ₹11.81 | ₹17.80 |
| September 2004 | ₹10.16 | ₹15.32 |
| August 2004 | ₹8.56 | ₹13.69 |
| July 2004 | ₹5.64 | ₹9.02 |
| June 2004 | ₹4.76 | ₹7.61 |
| May 2004 | ₹4.85 | ₹7.75 |
| April 2004 | ₹4.65 | ₹7.43 |
| March 2004 | ₹3.66 | ₹5.86 |
| February 2004 | ₹4.21 | ₹6.74 |
| January 2004 | ₹4.75 | ₹7.59 |
| December 2003 | ₹5.66 | ₹9.05 |
| November 2003 | ₹4.45 | ₹7.12 |
| October 2003 | ₹4.06 | ₹6.50 |
| September 2003 | ₹4.23 | ₹6.76 |
| August 2003 | ₹5.18 | ₹8.83 |
| July 2003 | ₹4.07 | ₹6.93 |
| June 2003 | ₹4.12 | ₹7.02 |
| May 2003 | ₹2.93 | ₹5 |
| April 2003 | ₹2.88 | ₹4.90 |
| March 2003 | ₹2.26 | ₹3.85 |
| February 2003 | ₹2.99 | ₹5.10 |
| January 2003 | ₹2.70 | ₹4.60 |
| December 2002 | ₹2.82 | ₹4.80 |
| November 2002 | ₹3.29 | ₹5.60 |
| October 2002 | ₹3.20 | ₹5.45 |
| September 2002 | ₹3.20 | ₹5.45 |
| August 2002 | ₹3.82 | ₹7 |
| July 2002 | ₹3.74 | ₹6.85 |
| June 2002 | ₹4.61 | ₹8.45 |
| May 2002 | ₹3.99 | ₹7.30 |
| April 2002 | ₹3.44 | ₹6.30 |
| March 2002 | ₹2.95 | ₹5.40 |
| February 2002 | ₹3.55 | ₹6.50 |
| January 2002 | ₹3.41 | ₹6.25 |
| December 2001 | ₹3.82 | ₹7 |
NCLIND.BO
Price: ₹203.45
52 week price:
Dividend Yield: 1.43%
5-year range yield:
Forward Dividend Yield: 1.45%
Payout Ratio: 18.50%
Payout Ratio Range:
Dividend Per Share: 3.00 INR
Earnings Per Share: 16.24 INR
P/E Ratio: 15.36
Exchange: BSE
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 9.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 9
DGR3: 11.67%
DGR5: 12.33%