NCC Limited (BOM:500294)
India · Delayed Price · Currency is INR 141.85
-4.50 (-3.07%)
At close: Jan 23, 2026
NCC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 157.15 | 162.55 | 156.20 | 160.85 | 160.85 | 2.71% | 315,943 |
| Dec 22, 2025 | 156.60 | 157.65 | 155.85 | 156.60 | 156.60 | 0.42% | 156,930 |
| Dec 19, 2025 | 153.50 | 156.30 | 152.25 | 155.95 | 155.95 | 1.89% | 131,396 |
| Dec 18, 2025 | 154.75 | 155.95 | 152.60 | 153.05 | 153.05 | -1.51% | 266,524 |
| Dec 17, 2025 | 157.30 | 158.35 | 155.00 | 155.40 | 155.40 | -1.49% | 131,029 |
| Dec 16, 2025 | 161.50 | 161.50 | 157.00 | 157.75 | 157.75 | -2.47% | 238,276 |
| Dec 15, 2025 | 160.45 | 162.00 | 159.65 | 161.75 | 161.75 | 0.65% | 186,172 |
| Dec 12, 2025 | 161.10 | 161.60 | 158.60 | 160.70 | 160.70 | -0.19% | 215,496 |
| Dec 11, 2025 | 160.65 | 162.30 | 158.95 | 161.00 | 161.00 | 0.16% | 69,748 |
| Dec 10, 2025 | 162.95 | 165.00 | 159.60 | 160.75 | 160.75 | -1.17% | 96,450 |
| Dec 9, 2025 | 161.05 | 163.95 | 159.60 | 162.65 | 162.65 | -0.15% | 275,106 |
| Dec 8, 2025 | 167.75 | 168.60 | 161.50 | 162.90 | 162.90 | -3.12% | 115,715 |
| Dec 5, 2025 | 169.50 | 170.25 | 167.10 | 168.15 | 168.15 | -0.77% | 46,359 |
| Dec 4, 2025 | 168.90 | 170.75 | 167.85 | 169.45 | 169.45 | 0.33% | 66,802 |
| Dec 3, 2025 | 172.05 | 172.40 | 168.10 | 168.90 | 168.90 | -2.00% | 245,503 |
| Dec 2, 2025 | 171.30 | 173.15 | 170.20 | 172.35 | 172.35 | 0.79% | 183,731 |
| Dec 1, 2025 | 173.20 | 175.30 | 170.10 | 171.00 | 171.00 | -0.26% | 331,289 |
| Nov 28, 2025 | 174.20 | 174.70 | 171.00 | 171.45 | 171.45 | -1.83% | 170,718 |
| Nov 27, 2025 | 177.20 | 178.35 | 174.05 | 174.65 | 174.65 | -0.63% | 526,966 |
| Nov 26, 2025 | 180.65 | 180.65 | 173.85 | 175.75 | 175.75 | 1.41% | 743,181 |
| Nov 25, 2025 | 172.05 | 173.95 | 171.75 | 173.30 | 173.30 | 0.61% | 108,720 |
| Nov 24, 2025 | 175.90 | 176.10 | 171.95 | 172.25 | 172.25 | -1.96% | 225,779 |
| Nov 21, 2025 | 178.00 | 178.95 | 175.25 | 175.70 | 175.70 | -1.90% | 149,721 |
| Nov 20, 2025 | 180.25 | 180.70 | 178.65 | 179.10 | 179.10 | -1.00% | 143,292 |
| Nov 19, 2025 | 182.50 | 182.50 | 179.45 | 180.90 | 180.90 | -0.52% | 196,111 |
| Nov 18, 2025 | 184.40 | 184.75 | 181.45 | 181.85 | 181.85 | -1.33% | 223,827 |
| Nov 17, 2025 | 183.95 | 185.80 | 183.50 | 184.30 | 184.30 | 0.19% | 121,137 |
| Nov 14, 2025 | 184.20 | 185.55 | 182.00 | 183.95 | 183.95 | -0.14% | 180,241 |
| Nov 13, 2025 | 187.00 | 188.00 | 184.00 | 184.20 | 184.20 | -1.29% | 156,067 |