NCC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	144.60	146.50	140.60	141.15	141.15	-1.16%	130,904
Mar 5, 2026	144.00	145.90	141.50	142.80	142.80	-0.49%	153,146
Mar 4, 2026	145.35	147.20	142.90	143.50	143.50	-3.95%	265,359
Mar 2, 2026	140.95	150.50	140.95	149.40	149.40	-2.23%	390,879
Feb 27, 2026	152.55	155.00	150.80	152.80	152.80	-0.39%	79,196
Feb 26, 2026	151.95	154.65	150.45	153.40	153.40	1.15%	117,468
Feb 25, 2026	149.05	151.90	148.95	151.65	151.65	1.78%	138,743
Feb 24, 2026	149.20	150.00	147.75	149.00	149.00	-0.53%	53,166
Feb 23, 2026	149.60	151.55	148.50	149.80	149.80	0.54%	82,067
Feb 20, 2026	149.10	150.70	147.25	149.00	149.00	-1.16%	217,723
Feb 19, 2026	136.00	154.85	136.00	150.75	150.75	0.87%	1,825,114
Feb 18, 2026	153.70	153.70	148.55	149.45	149.45	-1.77%	149,775
Feb 17, 2026	149.05	152.70	149.05	152.15	152.15	1.37%	138,506
Feb 16, 2026	151.80	151.80	148.75	150.10	150.10	-1.15%	99,796
Feb 13, 2026	153.95	154.20	151.15	151.85	151.85	-1.84%	84,459
Feb 12, 2026	155.00	155.35	152.55	154.70	154.70	-0.71%	149,685
Feb 11, 2026	158.65	158.65	154.50	155.80	155.80	-1.17%	101,273
Feb 10, 2026	159.25	161.90	157.15	157.65	157.65	-0.25%	382,237
Feb 9, 2026	158.45	159.55	153.35	158.05	158.05	0.89%	362,594
Feb 6, 2026	144.90	157.35	144.85	156.65	156.65	3.03%	395,213
Feb 5, 2026	154.50	155.50	151.30	152.05	152.05	-1.97%	82,753
Feb 4, 2026	153.30	159.20	151.95	155.10	155.10	1.54%	259,452
Feb 3, 2026	154.25	154.25	149.85	152.75	152.75	3.42%	297,199
Feb 2, 2026	145.65	148.70	143.65	147.70	147.70	1.16%	123,492
Feb 1, 2026	147.25	151.90	142.85	146.00	146.00	-0.51%	332,485
Jan 30, 2026	142.90	147.75	141.95	146.75	146.75	1.35%	201,287
Jan 29, 2026	148.25	148.85	144.10	144.80	144.80	-2.29%	205,159
Jan 28, 2026	141.80	149.60	141.70	148.20	148.20	4.59%	190,495
Jan 27, 2026	142.15	143.00	138.50	141.70	141.70	-0.11%	273,884
Jan 23, 2026	147.75	147.75	141.20	141.85	141.85	-3.07%	205,992
Jan 22, 2026	143.35	149.60	143.35	146.35	146.35	2.88%	346,558
Jan 21, 2026	141.85	144.40	140.05	142.25	142.25	-0.14%	251,261
Jan 20, 2026	148.00	148.00	141.90	142.45	142.45	-3.78%	165,652
Jan 19, 2026	149.05	150.00	147.55	148.05	148.05	-1.17%	92,384
Jan 16, 2026	150.55	152.40	149.00	149.80	149.80	-0.17%	187,905
Jan 14, 2026	148.25	151.85	148.25	150.05	150.05	0.07%	156,666
Jan 13, 2026	150.15	152.35	147.80	149.95	149.95	0.98%	212,225
Jan 12, 2026	148.70	149.90	145.00	148.50	148.50	-0.13%	379,857
Jan 9, 2026	152.55	153.00	147.85	148.70	148.70	-2.91%	309,977
Jan 8, 2026	157.55	158.50	152.10	153.15	153.15	-2.89%	305,302
Jan 7, 2026	157.35	159.10	156.50	157.70	157.70	-0.38%	151,374
Jan 6, 2026	159.20	160.30	157.40	158.30	158.30	-0.28%	177,470
Jan 5, 2026	161.50	162.40	158.40	158.75	158.75	-1.67%	121,537
Jan 2, 2026	162.45	162.45	159.15	161.45	161.45	-0.12%	258,257
Jan 1, 2026	162.80	166.45	160.90	161.65	161.65	0.81%	635,853
Dec 31, 2025	154.80	164.30	154.80	160.35	160.35	3.35%	896,117
Dec 30, 2025	160.05	160.05	153.55	155.15	155.15	-3.12%	383,794
Dec 29, 2025	158.00	163.15	157.10	160.15	160.15	1.33%	319,671
Dec 26, 2025	160.60	162.35	157.65	158.05	158.05	-2.08%	173,680
Dec 24, 2025	161.00	162.80	160.35	161.40	161.40	0.34%	258,795