NCC Limited (BOM:500294)
India · Delayed Price · Currency is INR 215.70
-0.35 (-0.16%)
At close: Sep 17, 2025
NCC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 215.70 | 217.15 | 214.50 | 215.75 | 215.75 | 0.02% | 89,022 |
| Sep 17, 2025 | 217.75 | 217.75 | 214.95 | 215.70 | 215.70 | -0.16% | 120,275 |
| Sep 16, 2025 | 222.10 | 222.50 | 214.75 | 216.05 | 216.05 | 1.86% | 1,011,211 |
| Sep 15, 2025 | 209.35 | 212.75 | 208.15 | 212.10 | 212.10 | 1.63% | 114,308 |
| Sep 12, 2025 | 211.25 | 211.25 | 208.00 | 208.70 | 208.70 | 0.29% | 68,765 |
| Sep 11, 2025 | 207.05 | 210.25 | 207.05 | 208.10 | 208.10 | 0.46% | 89,511 |
| Sep 10, 2025 | 206.95 | 208.80 | 206.25 | 207.15 | 207.15 | 0.68% | 304,791 |
| Sep 9, 2025 | 207.75 | 208.80 | 205.30 | 205.75 | 205.75 | -0.84% | 128,601 |
| Sep 8, 2025 | 207.85 | 209.75 | 206.20 | 207.50 | 207.50 | 0.48% | 59,137 |
| Sep 5, 2025 | 207.05 | 209.05 | 205.00 | 206.50 | 206.50 | -0.41% | 182,578 |
| Sep 4, 2025 | 215.15 | 215.15 | 206.55 | 207.35 | 207.35 | -2.61% | 142,802 |
| Sep 3, 2025 | 211.95 | 213.60 | 210.95 | 212.90 | 212.90 | 0.83% | 117,806 |
| Sep 2, 2025 | 211.20 | 213.65 | 210.20 | 211.15 | 211.15 | 0.02% | 140,800 |
| Sep 1, 2025 | 208.05 | 212.80 | 207.35 | 211.10 | 211.10 | 3.18% | 293,557 |
| Aug 29, 2025 | 207.85 | 209.65 | 203.75 | 204.60 | 204.60 | -1.56% | 82,169 |
| Aug 28, 2025 | 211.90 | 212.00 | 207.30 | 207.85 | 207.85 | -1.91% | 78,709 |
| Aug 26, 2025 | 215.65 | 218.60 | 211.55 | 211.90 | 211.90 | -3.09% | 48,673 |
| Aug 25, 2025 | 217.25 | 220.90 | 216.00 | 218.65 | 218.65 | 0.78% | 65,215 |
| Aug 22, 2025 | 218.25 | 219.95 | 216.60 | 216.95 | 216.95 | -0.87% | 104,171 |
| Aug 21, 2025 | 221.00 | 222.25 | 218.35 | 218.85 | 218.85 | -0.93% | 87,973 |
| Aug 20, 2025 | 221.15 | 222.35 | 219.70 | 220.90 | 220.90 | -0.54% | 62,254 |
| Aug 19, 2025 | 219.05 | 222.50 | 218.20 | 222.10 | 222.10 | 1.42% | 130,820 |
| Aug 18, 2025 | 220.00 | 223.05 | 218.05 | 219.00 | 219.00 | 0.30% | 93,193 |
| Aug 14, 2025 | 221.30 | 222.35 | 218.00 | 218.35 | 218.35 | -1.89% | 56,110 |
| Aug 13, 2025 | 221.20 | 225.00 | 221.20 | 222.55 | 220.35 | -0.13% | 142,136 |
| Aug 12, 2025 | 224.35 | 224.35 | 221.45 | 222.85 | 220.65 | -0.40% | 64,371 |
| Aug 11, 2025 | 221.10 | 225.40 | 220.35 | 223.75 | 221.54 | 0.70% | 165,780 |
| Aug 8, 2025 | 222.55 | 225.90 | 221.10 | 222.20 | 220.00 | 0.07% | 183,135 |
| Aug 7, 2025 | 214.05 | 225.30 | 212.30 | 222.05 | 219.86 | 3.33% | 254,548 |
| Aug 6, 2025 | 208.30 | 220.80 | 208.30 | 214.90 | 212.78 | 1.80% | 1,495,852 |
| Aug 5, 2025 | 212.50 | 213.75 | 207.30 | 211.10 | 209.01 | -0.19% | 266,265 |
| Aug 4, 2025 | 214.70 | 218.15 | 210.60 | 211.50 | 209.41 | -1.33% | 249,652 |
| Aug 1, 2025 | 219.85 | 220.05 | 213.20 | 214.35 | 212.23 | -1.63% | 184,091 |
| Jul 31, 2025 | 218.35 | 221.20 | 217.15 | 217.90 | 215.75 | -2.09% | 81,355 |
| Jul 30, 2025 | 223.05 | 224.65 | 220.95 | 222.55 | 220.35 | -0.22% | 148,676 |
| Jul 29, 2025 | 213.75 | 223.80 | 213.75 | 223.05 | 220.85 | 3.43% | 285,585 |
| Jul 28, 2025 | 217.85 | 223.55 | 214.90 | 215.65 | 213.52 | -1.17% | 104,203 |
| Jul 25, 2025 | 223.60 | 223.95 | 217.60 | 218.20 | 216.04 | -2.87% | 103,131 |
| Jul 24, 2025 | 225.05 | 226.50 | 223.00 | 224.65 | 222.43 | 0.04% | 86,442 |
| Jul 23, 2025 | 227.30 | 228.30 | 223.40 | 224.55 | 222.33 | -1.25% | 53,351 |
| Jul 22, 2025 | 226.55 | 231.40 | 226.55 | 227.40 | 225.15 | -0.07% | 79,800 |
| Jul 21, 2025 | 227.70 | 230.00 | 226.00 | 227.55 | 225.30 | - | 78,540 |
| Jul 18, 2025 | 227.35 | 231.90 | 225.80 | 227.55 | 225.30 | -0.57% | 140,799 |
| Jul 17, 2025 | 229.25 | 231.90 | 228.00 | 228.85 | 226.59 | -0.04% | 284,744 |
| Jul 16, 2025 | 229.00 | 229.85 | 226.70 | 228.95 | 226.69 | -0.02% | 185,687 |
| Jul 15, 2025 | 227.15 | 229.25 | 225.05 | 229.00 | 226.74 | 1.78% | 132,134 |
| Jul 14, 2025 | 226.50 | 227.75 | 222.60 | 225.00 | 222.78 | 1.47% | 345,169 |
| Jul 11, 2025 | 222.75 | 223.65 | 219.75 | 221.75 | 219.56 | -0.78% | 149,691 |
| Jul 10, 2025 | 226.15 | 226.70 | 221.60 | 223.50 | 221.29 | -0.86% | 80,491 |
| Jul 9, 2025 | 224.00 | 227.75 | 223.70 | 225.45 | 223.22 | 0.56% | 52,215 |