NCC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	169.80	169.80	165.45	166.20	166.20	-2.15%	103,807
May 8, 2026	170.40	171.50	168.80	169.85	169.85	-0.09%	94,616
May 7, 2026	170.25	171.80	167.60	170.00	170.00	-0.23%	162,543
May 6, 2026	167.90	171.10	166.65	170.40	170.40	1.85%	129,146
May 5, 2026	167.80	168.45	165.00	167.30	167.30	0.69%	85,323
May 4, 2026	167.15	168.15	165.00	166.15	166.15	1.56%	171,696
Apr 30, 2026	164.15	164.90	161.45	163.60	163.60	-0.88%	210,703
Apr 29, 2026	165.35	168.60	163.65	165.05	165.05	0.12%	347,178
Apr 28, 2026	164.15	165.80	162.55	164.85	164.85	0.27%	118,918
Apr 27, 2026	162.05	164.95	162.05	164.40	164.40	1.48%	158,407
Apr 24, 2026	165.80	166.30	160.40	162.00	162.00	-1.88%	140,435
Apr 23, 2026	163.25	166.35	162.95	165.10	165.10	0.64%	358,103
Apr 22, 2026	158.95	166.70	158.50	164.05	164.05	2.53%	366,563
Apr 21, 2026	160.60	161.90	159.55	160.00	160.00	-0.28%	98,167
Apr 20, 2026	162.00	162.90	158.10	160.45	160.45	-0.53%	220,958
Apr 17, 2026	161.65	163.65	159.50	161.30	161.30	0.50%	359,417
Apr 16, 2026	156.80	161.40	156.10	160.50	160.50	3.25%	255,017
Apr 15, 2026	153.80	155.80	152.00	155.45	155.45	2.37%	71,252
Apr 13, 2026	151.70	152.85	147.50	151.85	151.85	-0.78%	102,673
Apr 10, 2026	148.85	154.35	148.30	153.05	153.05	3.45%	152,616
Apr 9, 2026	146.95	149.00	144.00	147.95	147.95	0.54%	242,779
Apr 8, 2026	145.00	147.45	144.05	147.15	147.15	4.96%	120,658
Apr 7, 2026	141.70	142.65	138.50	140.20	140.20	-1.13%	80,356
Apr 6, 2026	141.80	143.20	139.30	141.80	141.80	0.04%	163,027
Apr 2, 2026	134.85	142.25	134.50	141.75	141.75	2.20%	197,414
Apr 1, 2026	136.15	139.80	134.75	138.70	138.70	5.96%	138,175
Mar 30, 2026	134.50	138.00	130.20	130.90	130.90	-4.52%	610,477
Mar 27, 2026	139.25	139.25	134.20	137.10	137.10	-2.18%	246,839
Mar 25, 2026	137.65	142.85	137.25	140.15	140.15	2.90%	408,665
Mar 24, 2026	136.80	137.20	132.35	136.20	136.20	2.91%	302,344
Mar 23, 2026	138.30	140.40	131.30	132.35	132.35	-5.97%	464,959
Mar 20, 2026	144.50	145.70	140.10	140.75	140.75	-1.47%	214,356
Mar 19, 2026	145.15	145.40	141.00	142.85	142.85	-2.62%	156,205
Mar 18, 2026	143.80	147.40	142.85	146.70	146.70	2.62%	124,639
Mar 17, 2026	142.70	145.00	139.95	142.95	142.95	0.85%	153,838
Mar 16, 2026	144.85	144.85	139.45	141.75	141.75	-1.56%	134,687
Mar 13, 2026	148.60	149.25	142.80	144.00	144.00	-3.65%	235,517
Mar 12, 2026	147.65	151.20	146.25	149.45	149.45	0.27%	186,549
Mar 11, 2026	147.10	154.80	147.10	149.05	149.05	2.83%	315,205
Mar 10, 2026	141.55	145.50	141.10	144.95	144.95	3.28%	96,413
Mar 9, 2026	140.60	141.15	136.20	140.35	140.35	-0.57%	245,876
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