NOCIL Limited (BOM:500730)
India · Delayed Price · Currency is INR 172.85
+1.20 (0.70%)
At close: Oct 7, 2026
BOM:500730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 172.65 | 175.50 | 170.60 | 172.85 | 172.85 | 0.70% | 56,113 |
| Oct 6, 2026 | 166.00 | 173.20 | 166.00 | 171.65 | 171.65 | 3.53% | 31,631 |
| Oct 5, 2026 | 172.05 | 172.05 | 165.00 | 165.80 | 165.80 | -1.69% | 24,532 |
| Oct 1, 2026 | 170.10 | 172.55 | 163.80 | 168.65 | 168.65 | -1.32% | 63,998 |
| Sep 30, 2026 | 168.05 | 175.55 | 168.05 | 170.90 | 170.90 | 0.83% | 19,278 |
| Sep 29, 2026 | 175.30 | 175.30 | 166.65 | 169.50 | 169.50 | -3.17% | 94,613 |
| Sep 28, 2026 | 189.75 | 189.75 | 174.20 | 175.05 | 175.05 | -7.16% | 79,218 |
| Sep 25, 2026 | 191.45 | 194.25 | 186.95 | 188.55 | 188.55 | -1.41% | 39,522 |
| Sep 24, 2026 | 205.25 | 205.25 | 187.00 | 191.25 | 191.25 | -7.50% | 222,257 |
| Sep 23, 2026 | 195.65 | 211.00 | 194.05 | 206.75 | 206.75 | 7.01% | 327,241 |
| Sep 22, 2026 | 195.60 | 196.35 | 191.55 | 193.20 | 193.20 | -0.36% | 67,012 |
| Sep 21, 2026 | 196.10 | 198.40 | 192.45 | 193.90 | 193.90 | -0.18% | 65,145 |
| Sep 18, 2026 | 187.00 | 196.70 | 186.55 | 194.25 | 194.25 | 4.21% | 56,621 |
| Sep 17, 2026 | 182.10 | 189.55 | 181.95 | 186.40 | 186.40 | 2.31% | 55,823 |
| Sep 16, 2026 | 183.95 | 186.40 | 179.25 | 182.20 | 182.20 | -0.95% | 31,436 |
| Sep 15, 2026 | 191.40 | 191.70 | 182.35 | 183.95 | 183.95 | -2.85% | 54,298 |
| Sep 11, 2026 | 193.05 | 193.90 | 188.05 | 189.35 | 189.35 | -3.20% | 76,159 |
| Sep 10, 2026 | 188.05 | 200.75 | 186.90 | 195.60 | 195.60 | 3.82% | 398,493 |
| Sep 9, 2026 | 183.80 | 189.50 | 181.10 | 188.40 | 188.40 | 1.76% | 180,997 |
| Sep 8, 2026 | 172.25 | 186.80 | 171.30 | 185.15 | 185.15 | 7.77% | 273,049 |
| Sep 7, 2026 | 174.35 | 175.55 | 171.00 | 171.80 | 171.80 | -0.20% | 23,792 |
| Sep 4, 2026 | 171.55 | 174.40 | 170.20 | 172.15 | 172.15 | 0.29% | 19,425 |
| Sep 3, 2026 | 172.00 | 175.05 | 170.40 | 171.65 | 171.65 | 1.18% | 25,110 |
| Sep 2, 2026 | 170.60 | 171.30 | 167.05 | 169.65 | 169.65 | -0.18% | 42,958 |
| Sep 1, 2026 | 169.15 | 173.70 | 169.00 | 169.95 | 169.95 | -1.02% | 42,372 |
| Aug 31, 2026 | 165.10 | 173.00 | 164.35 | 171.70 | 171.70 | 4.12% | 90,645 |
| Aug 28, 2026 | 164.55 | 167.30 | 163.60 | 164.90 | 164.90 | -0.18% | 29,548 |
| Aug 27, 2026 | 166.35 | 166.35 | 162.90 | 165.20 | 165.20 | 0.40% | 53,043 |
| Aug 26, 2026 | 164.10 | 166.70 | 163.85 | 164.55 | 164.55 | 0.27% | 24,066 |
| Aug 25, 2026 | 167.50 | 167.50 | 161.80 | 164.10 | 164.10 | -1.00% | 8,118 |
| Aug 24, 2026 | 169.95 | 171.00 | 165.55 | 165.75 | 165.75 | -0.09% | 54,163 |
| Aug 21, 2026 | 161.95 | 169.90 | 161.55 | 165.90 | 165.90 | 2.66% | 35,150 |
| Aug 20, 2026 | 161.50 | 163.50 | 161.15 | 161.60 | 161.60 | 0.03% | 17,603 |
| Aug 19, 2026 | 160.00 | 164.15 | 160.00 | 161.55 | 161.55 | -0.89% | 46,227 |
| Aug 18, 2026 | 163.70 | 166.65 | 162.50 | 163.00 | 163.00 | -0.34% | 13,803 |
| Aug 17, 2026 | 161.05 | 164.10 | 161.05 | 163.55 | 163.55 | 1.30% | 15,518 |
| Aug 14, 2026 | 162.05 | 163.50 | 161.05 | 161.45 | 161.45 | -0.95% | 26,224 |
| Aug 13, 2026 | 164.45 | 165.20 | 162.55 | 163.00 | 163.00 | -0.24% | 12,906 |
| Aug 12, 2026 | 167.75 | 167.75 | 162.80 | 163.40 | 163.40 | -1.48% | 23,814 |
| Aug 11, 2026 | 166.60 | 168.15 | 165.60 | 165.85 | 165.85 | -0.66% | 15,924 |
| Aug 10, 2026 | 168.00 | 169.90 | 166.50 | 166.95 | 166.95 | -1.27% | 29,723 |
| Aug 7, 2026 | 172.85 | 172.85 | 168.10 | 169.10 | 169.10 | -0.82% | 20,930 |
| Aug 6, 2026 | 173.25 | 174.80 | 169.50 | 170.50 | 170.50 | -1.27% | 40,482 |
| Aug 5, 2026 | 171.05 | 174.60 | 171.05 | 172.70 | 172.70 | 0.99% | 48,931 |
| Aug 4, 2026 | 175.10 | 180.40 | 170.50 | 171.00 | 171.00 | -1.87% | 199,763 |
| Aug 3, 2026 | 164.20 | 184.05 | 164.15 | 174.25 | 174.25 | 6.09% | 351,681 |
| Jul 31, 2026 | 160.10 | 165.50 | 160.10 | 164.25 | 164.25 | 2.91% | 31,143 |
| Jul 30, 2026 | 166.50 | 166.80 | 159.20 | 159.60 | 159.60 | -4.09% | 39,378 |
| Jul 29, 2026 | 161.95 | 168.00 | 160.90 | 166.40 | 166.40 | 3.42% | 37,140 |
| Jul 28, 2026 | 163.05 | 163.30 | 160.25 | 160.90 | 160.90 | -1.41% | 20,312 |