NOCIL Limited (BOM:500730)
India · Delayed Price · Currency is INR 172.15
-0.05 (-0.03%)
At close: Apr 21, 2026
BOM:500730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 173.50 | 175.00 | 170.75 | 172.20 | 172.20 | 0.06% | 21,502 |
| Apr 17, 2026 | 175.55 | 176.70 | 170.85 | 172.10 | 172.10 | -1.01% | 39,051 |
| Apr 16, 2026 | 170.90 | 179.25 | 170.60 | 173.85 | 173.85 | 1.96% | 67,846 |
| Apr 15, 2026 | 170.15 | 173.65 | 166.70 | 170.50 | 170.50 | 0.15% | 75,445 |
| Apr 13, 2026 | 165.00 | 174.80 | 161.25 | 170.25 | 170.25 | 1.43% | 74,394 |
| Apr 10, 2026 | 165.90 | 170.30 | 164.85 | 167.85 | 167.85 | 1.91% | 31,280 |
| Apr 9, 2026 | 166.90 | 168.00 | 162.70 | 164.70 | 164.70 | - | 26,904 |
| Apr 8, 2026 | 163.55 | 166.00 | 163.00 | 164.70 | 164.70 | 2.11% | 43,728 |
| Apr 7, 2026 | 160.75 | 164.75 | 160.60 | 161.30 | 161.30 | -1.25% | 37,542 |
| Apr 6, 2026 | 164.60 | 165.00 | 159.55 | 163.35 | 163.35 | -1.09% | 49,176 |
| Apr 2, 2026 | 163.70 | 166.10 | 156.80 | 165.15 | 165.15 | 1.04% | 84,031 |
| Apr 1, 2026 | 157.80 | 165.30 | 155.70 | 163.45 | 163.45 | 6.41% | 99,676 |
| Mar 30, 2026 | 155.20 | 158.80 | 151.10 | 153.60 | 153.60 | -2.75% | 165,549 |
| Mar 27, 2026 | 162.65 | 162.65 | 156.65 | 157.95 | 157.95 | -1.22% | 326,744 |
| Mar 25, 2026 | 163.60 | 172.50 | 157.15 | 159.90 | 159.90 | -1.90% | 1,666,864 |
| Mar 24, 2026 | 163.10 | 178.60 | 158.40 | 163.00 | 163.00 | 1.94% | 4,533,759 |
| Mar 23, 2026 | 143.50 | 165.50 | 143.10 | 159.90 | 159.90 | 11.23% | 3,410,466 |
| Mar 20, 2026 | 140.90 | 145.00 | 140.90 | 143.75 | 143.75 | 2.68% | 20,280 |
| Mar 19, 2026 | 146.00 | 146.00 | 139.50 | 140.00 | 140.00 | -5.12% | 20,335 |
| Mar 18, 2026 | 142.10 | 151.60 | 142.10 | 147.55 | 147.55 | 1.30% | 66,022 |
| Mar 17, 2026 | 138.00 | 146.80 | 135.90 | 145.65 | 145.65 | 6.66% | 107,428 |
| Mar 16, 2026 | 130.05 | 139.50 | 130.05 | 136.55 | 136.55 | 1.07% | 41,391 |
| Mar 13, 2026 | 130.10 | 135.90 | 126.40 | 135.10 | 135.10 | 3.92% | 34,037 |
| Mar 12, 2026 | 131.05 | 133.70 | 127.80 | 130.00 | 130.00 | -0.91% | 20,298 |
| Mar 11, 2026 | 135.10 | 139.15 | 130.75 | 131.20 | 131.20 | -2.81% | 22,479 |
| Mar 10, 2026 | 131.50 | 135.80 | 131.50 | 135.00 | 135.00 | 2.74% | 8,354 |
| Mar 9, 2026 | 133.25 | 135.00 | 129.05 | 131.40 | 131.40 | -3.06% | 41,743 |
| Mar 6, 2026 | 135.50 | 137.05 | 134.40 | 135.55 | 135.55 | 0.11% | 9,349 |
| Mar 5, 2026 | 134.00 | 137.15 | 132.15 | 135.40 | 135.40 | 0.48% | 20,641 |
| Mar 4, 2026 | 136.85 | 137.35 | 133.85 | 134.75 | 134.75 | -2.92% | 21,201 |
| Mar 2, 2026 | 142.00 | 142.00 | 136.10 | 138.80 | 138.80 | -4.04% | 11,787 |
| Feb 27, 2026 | 149.00 | 149.00 | 143.10 | 144.65 | 144.65 | -2.85% | 21,089 |
| Feb 26, 2026 | 147.50 | 149.75 | 146.00 | 148.90 | 148.90 | 0.24% | 10,646 |
| Feb 25, 2026 | 146.50 | 149.60 | 146.00 | 148.55 | 148.55 | 0.54% | 7,464 |
| Feb 24, 2026 | 149.90 | 150.15 | 146.80 | 147.75 | 147.75 | -1.43% | 5,266 |
| Feb 23, 2026 | 151.00 | 152.70 | 148.90 | 149.90 | 149.90 | -0.23% | 41,662 |
| Feb 20, 2026 | 150.50 | 153.65 | 147.15 | 150.25 | 150.25 | -0.56% | 15,971 |
| Feb 19, 2026 | 147.95 | 152.30 | 146.90 | 151.10 | 151.10 | 2.61% | 16,330 |
| Feb 18, 2026 | 149.45 | 151.10 | 145.50 | 147.25 | 147.25 | -1.21% | 19,128 |
| Feb 17, 2026 | 146.60 | 149.50 | 144.50 | 149.05 | 149.05 | 1.91% | 8,264 |
| Feb 16, 2026 | 150.70 | 150.70 | 145.35 | 146.25 | 146.25 | -3.37% | 12,541 |
| Feb 13, 2026 | 154.35 | 156.75 | 151.15 | 151.35 | 151.35 | -1.43% | 20,671 |
| Feb 12, 2026 | 149.45 | 156.50 | 146.10 | 153.55 | 153.55 | 2.71% | 36,300 |
| Feb 11, 2026 | 153.00 | 153.00 | 146.00 | 149.50 | 149.50 | -1.94% | 11,591 |
| Feb 10, 2026 | 150.20 | 156.85 | 150.20 | 152.45 | 152.45 | 1.53% | 17,136 |
| Feb 9, 2026 | 145.65 | 151.00 | 145.65 | 150.15 | 150.15 | 4.09% | 13,608 |
| Feb 6, 2026 | 142.10 | 145.15 | 140.45 | 144.25 | 144.25 | 1.66% | 5,744 |
| Feb 5, 2026 | 146.50 | 146.50 | 141.65 | 141.90 | 141.90 | -2.14% | 7,919 |
| Feb 4, 2026 | 137.80 | 149.60 | 137.80 | 145.00 | 145.00 | 5.19% | 49,675 |
| Feb 3, 2026 | 137.65 | 140.00 | 135.45 | 137.85 | 137.85 | 3.45% | 30,334 |