NCC Limited (BOM:500294)
India · Delayed Price · Currency is INR 132.85
-0.60 (-0.45%)
At close: Sep 25, 2026
NCC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 133.75 | 134.00 | 131.05 | 132.85 | 132.85 | -0.45% | 196,394 |
| Sep 24, 2026 | 135.00 | 135.50 | 133.05 | 133.45 | 133.45 | -1.88% | 80,354 |
| Sep 23, 2026 | 135.10 | 136.45 | 134.10 | 136.00 | 136.00 | 1.23% | 105,083 |
| Sep 22, 2026 | 135.90 | 137.50 | 133.80 | 134.35 | 134.35 | -1.29% | 163,777 |
| Sep 21, 2026 | 137.15 | 139.50 | 135.65 | 136.10 | 136.10 | -0.66% | 354,250 |
| Sep 18, 2026 | 135.95 | 138.80 | 134.75 | 137.00 | 137.00 | 1.00% | 171,094 |
| Sep 17, 2026 | 135.25 | 137.00 | 133.65 | 135.65 | 135.65 | 0.48% | 121,798 |
| Sep 16, 2026 | 137.15 | 137.65 | 133.80 | 135.00 | 135.00 | -1.68% | 213,143 |
| Sep 15, 2026 | 141.50 | 142.30 | 136.40 | 137.30 | 137.30 | -2.62% | 354,376 |
| Sep 11, 2026 | 142.45 | 142.45 | 138.75 | 141.00 | 141.00 | -1.57% | 305,860 |
| Sep 10, 2026 | 145.55 | 146.80 | 141.00 | 143.25 | 143.25 | -1.58% | 247,815 |
| Sep 9, 2026 | 148.25 | 148.85 | 145.00 | 145.55 | 145.55 | -2.22% | 156,937 |
| Sep 8, 2026 | 150.40 | 152.35 | 147.60 | 148.85 | 148.85 | -1.23% | 248,864 |
| Sep 7, 2026 | 149.80 | 153.15 | 146.55 | 150.70 | 150.70 | 0.94% | 151,228 |
| Sep 4, 2026 | 146.55 | 150.00 | 145.85 | 149.30 | 149.30 | 1.29% | 312,645 |
| Sep 3, 2026 | 143.35 | 147.75 | 143.35 | 147.40 | 147.40 | 3.37% | 207,434 |
| Sep 2, 2026 | 146.95 | 146.95 | 141.90 | 142.60 | 142.60 | -2.63% | 75,539 |
| Sep 1, 2026 | 150.30 | 151.60 | 145.45 | 146.45 | 146.45 | -1.31% | 196,917 |
| Aug 31, 2026 | 148.15 | 148.80 | 145.60 | 148.40 | 148.40 | 0.03% | 94,214 |
| Aug 28, 2026 | 150.45 | 150.65 | 146.55 | 148.35 | 148.35 | -1.36% | 150,130 |
| Aug 27, 2026 | 146.80 | 152.50 | 146.80 | 150.40 | 150.40 | 2.24% | 228,418 |
| Aug 26, 2026 | 149.10 | 149.75 | 146.80 | 147.10 | 147.10 | -0.64% | 83,187 |
| Aug 25, 2026 | 147.35 | 149.00 | 145.70 | 148.05 | 148.05 | 0.41% | 241,090 |
| Aug 24, 2026 | 150.15 | 153.85 | 147.00 | 147.45 | 147.45 | -1.40% | 286,676 |
| Aug 21, 2026 | 140.00 | 151.20 | 140.00 | 149.55 | 149.55 | 6.75% | 1,520,100 |
| Aug 20, 2026 | 139.75 | 142.80 | 139.75 | 140.10 | 140.10 | 0.68% | 101,289 |
| Aug 19, 2026 | 141.60 | 141.60 | 138.05 | 139.15 | 139.15 | -0.82% | 149,009 |
| Aug 18, 2026 | 139.40 | 141.00 | 138.25 | 140.30 | 140.30 | 0.65% | 93,175 |
| Aug 17, 2026 | 140.50 | 140.70 | 138.40 | 139.40 | 139.40 | -0.92% | 122,607 |
| Aug 14, 2026 | 143.65 | 143.75 | 140.50 | 140.70 | 140.70 | -1.26% | 87,607 |
| Aug 13, 2026 | 143.30 | 145.00 | 143.10 | 144.70 | 142.50 | 0.87% | 102,454 |
| Aug 12, 2026 | 144.75 | 145.45 | 143.00 | 143.45 | 141.27 | -0.90% | 89,805 |
| Aug 11, 2026 | 146.55 | 146.55 | 144.25 | 144.75 | 142.55 | -1.23% | 136,520 |
| Aug 10, 2026 | 145.60 | 147.95 | 144.65 | 146.55 | 144.32 | 0.65% | 221,382 |
| Aug 7, 2026 | 146.50 | 149.35 | 144.75 | 145.60 | 143.39 | 1.29% | 503,645 |
| Aug 6, 2026 | 143.90 | 144.35 | 142.40 | 143.75 | 141.56 | 0.10% | 140,617 |
| Aug 5, 2026 | 143.70 | 145.55 | 143.10 | 143.60 | 141.42 | 0.35% | 46,330 |
| Aug 4, 2026 | 144.75 | 145.80 | 141.00 | 143.10 | 140.92 | -0.97% | 130,263 |
| Aug 3, 2026 | 143.65 | 145.75 | 143.60 | 144.50 | 142.30 | 2.52% | 155,186 |
| Jul 31, 2026 | 141.10 | 141.65 | 140.15 | 140.95 | 138.81 | - | 102,351 |
| Jul 30, 2026 | 142.25 | 142.40 | 140.55 | 140.95 | 138.81 | -0.81% | 66,148 |
| Jul 29, 2026 | 140.00 | 142.60 | 139.00 | 142.10 | 139.94 | 3.23% | 72,433 |
| Jul 28, 2026 | 142.30 | 143.00 | 137.40 | 137.65 | 135.56 | -3.20% | 130,287 |
| Jul 27, 2026 | 138.20 | 142.75 | 138.20 | 142.20 | 140.04 | 3.83% | 108,393 |
| Jul 24, 2026 | 135.00 | 137.75 | 134.05 | 136.95 | 134.87 | 0.40% | 116,491 |
| Jul 23, 2026 | 137.50 | 138.20 | 136.00 | 136.40 | 134.33 | -0.91% | 58,064 |
| Jul 22, 2026 | 139.45 | 139.70 | 136.10 | 137.65 | 135.56 | -1.18% | 131,748 |
| Jul 21, 2026 | 140.85 | 141.30 | 138.90 | 139.30 | 137.18 | -0.36% | 58,792 |
| Jul 20, 2026 | 139.10 | 141.50 | 138.65 | 139.80 | 137.67 | 0.11% | 134,754 |
| Jul 17, 2026 | 141.00 | 142.20 | 139.15 | 139.65 | 137.53 | -0.96% | 177,955 |