NOCIL Limited (BOM:500730)
India · Delayed Price · Currency is INR 165.90
+4.30 (2.66%)
At close: Aug 21, 2026
BOM:500730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 351,680 |
| 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 |
| Jul 27, 2026 | 160.95 | 164.20 | 160.95 | 163.20 | 163.20 | 1.90% | 10,307 |
| Jul 24, 2026 | 161.80 | 162.20 | 158.80 | 160.15 | 160.15 | -0.37% | 22,243 |
| Jul 23, 2026 | 164.85 | 166.00 | 161.55 | 162.25 | 160.75 | -1.01% | 14,768 |
| Jul 22, 2026 | 166.60 | 167.30 | 162.85 | 163.90 | 162.38 | -1.86% | 11,944 |
| Jul 21, 2026 | 165.00 | 167.95 | 165.00 | 167.00 | 165.46 | 1.43% | 24,028 |
| Jul 20, 2026 | 162.10 | 169.55 | 161.45 | 164.65 | 163.13 | 1.20% | 41,812 |
| Jul 17, 2026 | 165.45 | 165.45 | 161.35 | 162.70 | 161.20 | -1.99% | 16,118 |
| Jul 16, 2026 | 166.15 | 170.00 | 165.05 | 166.00 | 164.47 | -0.45% | 26,331 |
| Jul 15, 2026 | 168.00 | 170.95 | 165.50 | 166.75 | 165.21 | -0.98% | 21,933 |
| Jul 14, 2026 | 169.80 | 171.45 | 168.00 | 168.40 | 166.84 | -1.81% | 13,037 |
| Jul 13, 2026 | 175.35 | 175.35 | 170.80 | 171.50 | 169.91 | -2.17% | 21,723 |
| Jul 10, 2026 | 178.85 | 179.40 | 174.90 | 175.30 | 173.68 | -1.35% | 22,231 |
| Jul 9, 2026 | 173.10 | 179.00 | 173.10 | 177.70 | 176.06 | 2.21% | 20,247 |
| Jul 8, 2026 | 174.20 | 180.70 | 173.00 | 173.85 | 172.24 | -1.45% | 42,961 |
| Jul 7, 2026 | 180.25 | 182.35 | 175.05 | 176.40 | 174.77 | -2.60% | 56,061 |
| Jul 6, 2026 | 184.30 | 184.75 | 180.15 | 181.10 | 179.43 | -1.76% | 23,462 |
| Jul 3, 2026 | 179.95 | 185.50 | 179.50 | 184.35 | 182.65 | 2.90% | 36,804 |
| Jul 2, 2026 | 179.40 | 180.30 | 178.20 | 179.15 | 177.49 | 0.28% | 29,804 |
| Jul 1, 2026 | 179.25 | 181.20 | 177.05 | 178.65 | 177.00 | -0.69% | 32,943 |
| Jun 30, 2026 | 184.55 | 184.55 | 179.35 | 179.90 | 178.24 | -1.32% | 40,695 |
| Jun 29, 2026 | 182.10 | 187.10 | 180.20 | 182.30 | 180.61 | 0.14% | 57,313 |
| Jun 25, 2026 | 184.90 | 187.00 | 179.00 | 182.05 | 180.37 | -0.71% | 71,542 |
| Jun 24, 2026 | 189.75 | 191.10 | 182.05 | 183.35 | 181.65 | -3.02% | 91,702 |
| Jun 23, 2026 | 199.10 | 203.25 | 185.40 | 189.05 | 187.30 | -0.87% | 1,015,660 |
| Jun 22, 2026 | 163.45 | 190.70 | 163.45 | 190.70 | 188.94 | 19.97% | 1,478,877 |
| Jun 19, 2026 | 162.05 | 162.90 | 158.20 | 158.95 | 157.48 | -2.33% | 12,175 |
| Jun 18, 2026 | 161.05 | 164.15 | 161.05 | 162.75 | 161.25 | 0.90% | 7,988 |
| Jun 17, 2026 | 161.35 | 164.00 | 160.65 | 161.30 | 159.81 | -0.34% | 11,065 |
| Jun 16, 2026 | 160.90 | 165.35 | 160.90 | 161.85 | 160.35 | -1.07% | 10,255 |
| Jun 15, 2026 | 164.15 | 166.25 | 162.70 | 163.60 | 162.09 | 1.27% | 17,523 |
| Jun 12, 2026 | 159.00 | 162.00 | 158.70 | 161.55 | 160.06 | 3.56% | 9,527 |