NCC Limited (BOM:500294)
India · Delayed Price · Currency is INR 222.20
+0.15 (0.07%)
At close: Aug 8, 2025
NCC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 222.55 | 225.90 | 221.10 | 222.20 | 222.20 | 0.07% | 183,135 |
| Aug 7, 2025 | 214.05 | 225.30 | 212.30 | 222.05 | 222.05 | 3.33% | 254,548 |
| Aug 6, 2025 | 208.30 | 220.80 | 208.30 | 214.90 | 214.90 | 1.80% | 1,495,852 |
| Aug 5, 2025 | 212.50 | 213.75 | 207.30 | 211.10 | 211.10 | -0.19% | 266,265 |
| Aug 4, 2025 | 214.70 | 218.15 | 210.60 | 211.50 | 211.50 | -1.33% | 249,652 |
| Aug 1, 2025 | 219.85 | 220.05 | 213.20 | 214.35 | 214.35 | -1.63% | 184,091 |
| Jul 31, 2025 | 218.35 | 221.20 | 217.15 | 217.90 | 217.90 | -2.09% | 81,355 |
| Jul 30, 2025 | 223.05 | 224.65 | 220.95 | 222.55 | 222.55 | -0.22% | 148,676 |
| Jul 29, 2025 | 213.75 | 223.80 | 213.75 | 223.05 | 223.05 | 3.43% | 285,585 |
| Jul 28, 2025 | 217.85 | 223.55 | 214.90 | 215.65 | 215.65 | -1.17% | 104,203 |
| Jul 25, 2025 | 223.60 | 223.95 | 217.60 | 218.20 | 218.20 | -2.87% | 103,131 |
| Jul 24, 2025 | 225.05 | 226.50 | 223.00 | 224.65 | 224.65 | 0.04% | 86,442 |
| Jul 23, 2025 | 227.30 | 228.30 | 223.40 | 224.55 | 224.55 | -1.25% | 53,351 |
| Jul 22, 2025 | 226.55 | 231.40 | 226.55 | 227.40 | 227.40 | -0.07% | 79,800 |
| Jul 21, 2025 | 227.70 | 230.00 | 226.00 | 227.55 | 227.55 | - | 78,540 |
| Jul 18, 2025 | 227.35 | 231.90 | 225.80 | 227.55 | 227.55 | -0.57% | 140,799 |
| Jul 17, 2025 | 229.25 | 231.90 | 228.00 | 228.85 | 228.85 | -0.04% | 284,744 |
| Jul 16, 2025 | 229.00 | 229.85 | 226.70 | 228.95 | 228.95 | -0.02% | 185,687 |
| Jul 15, 2025 | 227.15 | 229.25 | 225.05 | 229.00 | 229.00 | 1.78% | 132,134 |
| Jul 14, 2025 | 226.50 | 227.75 | 222.60 | 225.00 | 225.00 | 1.47% | 345,169 |
| Jul 11, 2025 | 222.75 | 223.65 | 219.75 | 221.75 | 221.75 | -0.78% | 149,691 |
| Jul 10, 2025 | 226.15 | 226.70 | 221.60 | 223.50 | 223.50 | -0.86% | 80,491 |
| Jul 9, 2025 | 224.00 | 227.75 | 223.70 | 225.45 | 225.45 | 0.56% | 52,215 |
| Jul 8, 2025 | 222.05 | 224.90 | 222.05 | 224.20 | 224.20 | 0.72% | 50,580 |
| Jul 7, 2025 | 223.20 | 224.95 | 221.55 | 222.60 | 222.60 | -1.04% | 117,985 |
| Jul 4, 2025 | 224.95 | 227.45 | 223.55 | 224.95 | 224.95 | -0.07% | 132,337 |
| Jul 3, 2025 | 226.00 | 227.55 | 224.15 | 225.10 | 225.10 | -0.20% | 135,651 |
| Jul 2, 2025 | 234.05 | 234.60 | 224.10 | 225.55 | 225.55 | -3.45% | 375,255 |
| Jul 1, 2025 | 235.00 | 236.95 | 229.20 | 233.60 | 233.60 | 1.37% | 384,680 |
| Jun 30, 2025 | 230.50 | 231.70 | 228.55 | 230.45 | 230.45 | 0.30% | 53,215 |
| Jun 27, 2025 | 230.30 | 232.80 | 229.00 | 229.75 | 229.75 | -0.52% | 85,331 |
| Jun 26, 2025 | 228.40 | 231.85 | 226.10 | 230.95 | 230.95 | 1.52% | 350,085 |
| Jun 25, 2025 | 227.20 | 229.00 | 225.45 | 227.50 | 227.50 | 1.02% | 179,549 |
| Jun 24, 2025 | 223.30 | 227.90 | 223.30 | 225.20 | 225.20 | 1.19% | 175,509 |
| Jun 23, 2025 | 219.75 | 223.25 | 218.50 | 222.55 | 222.55 | 0.52% | 138,438 |
| Jun 20, 2025 | 219.45 | 223.10 | 218.50 | 221.40 | 221.40 | 1.05% | 42,176 |
| Jun 19, 2025 | 223.25 | 225.85 | 217.10 | 219.10 | 219.10 | -1.95% | 114,360 |
| Jun 18, 2025 | 224.25 | 227.50 | 222.20 | 223.45 | 223.45 | -0.97% | 149,779 |
| Jun 17, 2025 | 228.75 | 231.15 | 225.15 | 225.65 | 225.65 | -1.53% | 108,413 |
| Jun 16, 2025 | 225.40 | 229.70 | 221.80 | 229.15 | 229.15 | 1.08% | 214,505 |
| Jun 13, 2025 | 227.60 | 229.10 | 223.95 | 226.70 | 226.70 | -2.09% | 155,211 |
| Jun 12, 2025 | 239.20 | 239.20 | 230.80 | 231.55 | 231.55 | -2.73% | 78,919 |
| Jun 11, 2025 | 238.75 | 240.65 | 236.00 | 238.05 | 238.05 | -0.42% | 59,012 |
| Jun 10, 2025 | 241.70 | 241.75 | 238.55 | 239.05 | 239.05 | -0.44% | 150,601 |
| Jun 9, 2025 | 240.30 | 242.00 | 237.85 | 240.10 | 240.10 | 0.95% | 198,296 |
| Jun 6, 2025 | 234.55 | 239.35 | 232.55 | 237.85 | 237.85 | 2.24% | 397,777 |
| Jun 5, 2025 | 236.40 | 236.40 | 232.00 | 232.65 | 232.65 | -1.40% | 162,167 |
| Jun 4, 2025 | 233.05 | 238.00 | 230.65 | 235.95 | 235.95 | 0.73% | 88,492 |
| Jun 3, 2025 | 237.50 | 237.50 | 233.85 | 234.25 | 234.25 | -0.68% | 54,117 |
| Jun 2, 2025 | 230.20 | 236.70 | 230.00 | 235.85 | 235.85 | 2.03% | 124,892 |