NCC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	142.70	143.40	140.60	141.00	138.86	-0.84%	141,350
Jul 15, 2026	143.25	143.70	141.80	142.20	140.04	0.21%	157,070
Jul 14, 2026	142.50	143.90	141.00	141.90	139.74	-1.77%	133,506
Jul 13, 2026	144.55	145.15	143.15	144.45	142.25	-1.20%	92,741
Jul 10, 2026	144.95	147.40	143.65	146.20	143.98	2.20%	147,365
Jul 9, 2026	144.80	145.65	142.50	143.05	140.88	-0.56%	123,648
Jul 8, 2026	147.00	148.10	143.30	143.85	141.66	-3.10%	130,204
Jul 7, 2026	149.50	152.90	147.40	148.45	146.19	-1.30%	93,586
Jul 6, 2026	151.10	151.10	148.20	150.40	148.11	0.60%	127,344
Jul 3, 2026	150.90	151.60	148.15	149.50	147.23	-0.63%	64,397
Jul 2, 2026	151.05	151.40	148.60	150.45	148.16	0.47%	145,882
Jul 1, 2026	149.90	151.75	149.10	149.75	147.47	1.11%	113,424
Jun 30, 2026	151.10	151.25	147.90	148.10	145.85	-1.17%	1,099,782
Jun 29, 2026	153.85	154.20	149.60	149.85	147.57	-2.41%	65,550