Skip to main content
logo
NCC Limited (BOM:500294)
India flag India · Delayed Price · Currency is INR
210.60
-2.95 (-1.38%)
At close: Oct 28, 2025

NCC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025212.85214.15211.95212.40212.40-0.23%44,579
Oct 30, 2025213.95215.50212.20212.90212.90-0.51%146,014
Oct 29, 2025211.05214.45210.30214.00214.001.61%58,641
Oct 28, 2025213.25213.60209.30210.60210.60-1.38%128,127
Oct 27, 2025216.45216.45212.30213.55213.552.03%341,064
Oct 24, 2025209.90211.20208.00209.30209.30-0.29%154,849
Oct 23, 2025209.95211.75208.55209.90209.900.21%139,491
Oct 21, 2025209.50210.40208.50209.45209.450.36%25,948
Oct 20, 2025206.45209.45206.45208.70208.701.09%138,374
Oct 17, 2025210.00211.00204.90206.45206.45-1.57%76,620
Oct 16, 2025212.95213.00209.05209.75209.75-0.92%113,038
Oct 15, 2025205.35212.00204.25211.70211.703.75%364,812
Oct 14, 2025207.20209.15203.05204.05204.05-2.06%147,329
Oct 13, 2025209.85210.35207.05208.35208.35-1.16%106,461
Oct 10, 2025209.95212.25209.50210.80210.800.52%117,789
Oct 9, 2025207.85210.40206.10209.70209.701.70%72,426
Oct 8, 2025211.95211.95205.80206.20206.20-2.39%127,454
Oct 7, 2025210.35212.00210.00211.25211.250.40%43,562
Oct 6, 2025208.20210.65208.20210.40210.40-118,678
Oct 3, 2025210.15210.65208.85210.40210.400.24%53,746
Oct 1, 2025208.35210.20206.90209.90209.901.13%76,261
Sep 30, 2025206.00209.50204.35207.55207.550.61%173,882
Sep 29, 2025202.85208.85202.80206.30206.301.85%160,326
Sep 26, 2025205.75206.25201.80202.55202.55-1.58%79,009
Sep 25, 2025207.30210.50205.40205.80205.80-1.20%69,538
Sep 24, 2025211.75212.20207.70208.30208.30-1.70%85,807
Sep 23, 2025215.15215.15211.10211.90211.90-0.98%151,034
Sep 22, 2025216.95216.95213.15214.00214.00-1.34%75,239
Sep 19, 2025215.75217.45215.00216.90216.900.53%126,189
Sep 18, 2025215.70217.15214.50215.75215.750.02%89,022
Sep 17, 2025217.75217.75214.95215.70215.70-0.16%120,275
Sep 16, 2025222.10222.50214.75216.05216.051.86%1,011,211
Sep 15, 2025209.35212.75208.15212.10212.101.63%114,308
Sep 12, 2025211.25211.25208.00208.70208.700.29%68,765
Sep 11, 2025207.05210.25207.05208.10208.100.46%89,511
Sep 10, 2025206.95208.80206.25207.15207.150.68%304,791
Sep 9, 2025207.75208.80205.30205.75205.75-0.84%128,601
Sep 8, 2025207.85209.75206.20207.50207.500.48%59,137
Sep 5, 2025207.05209.05205.00206.50206.50-0.41%182,578
Sep 4, 2025215.15215.15206.55207.35207.35-2.61%142,802
Sep 3, 2025211.95213.60210.95212.90212.900.83%117,806
Sep 2, 2025211.20213.65210.20211.15211.150.02%140,800
Sep 1, 2025208.05212.80207.35211.10211.103.18%293,557
Aug 29, 2025207.85209.65203.75204.60204.60-1.56%82,169
Aug 28, 2025211.90212.00207.30207.85207.85-1.91%78,709
Aug 26, 2025215.65218.60211.55211.90211.90-3.09%48,673
Aug 25, 2025217.25220.90216.00218.65218.650.78%65,215
Aug 22, 2025218.25219.95216.60216.95216.95-0.87%104,171
Aug 21, 2025221.00222.25218.35218.85218.85-0.93%87,973
Aug 20, 2025221.15222.35219.70220.90220.90-0.54%62,254