Nicco Parks & Resorts Limited (BOM:526721)
India · Delayed Price · Currency is INR 80.18
+0.76 (0.96%)
At close: Aug 21, 2026
Nicco Parks & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 79.80 | 81.00 | 78.61 | 80.18 | 80.18 | 0.96% | 1,420 |
| Aug 20, 2026 | 77.00 | 79.90 | 77.00 | 79.67 | 79.42 | 3.56% | 3,723 |
| Aug 19, 2026 | 76.00 | 79.00 | 76.00 | 76.93 | 76.69 | 2.03% | 3,959 |
| Aug 18, 2026 | 78.80 | 78.80 | 73.05 | 75.40 | 75.16 | 0.75% | 1,792 |
| Aug 17, 2026 | 73.10 | 75.40 | 72.33 | 74.84 | 74.61 | 2.52% | 3,026 |
| Aug 14, 2026 | 73.38 | 73.38 | 71.50 | 73.00 | 72.77 | 3.74% | 945 |
| Aug 13, 2026 | 72.25 | 72.45 | 70.13 | 70.37 | 70.15 | -2.96% | 1,209 |
| Aug 12, 2026 | 70.13 | 75.00 | 70.13 | 72.52 | 72.29 | -2.00% | 750 |
| Aug 11, 2026 | 73.50 | 77.00 | 72.25 | 74.00 | 73.77 | 0.60% | 2,135 |
| Aug 10, 2026 | 71.20 | 75.50 | 71.20 | 73.56 | 73.33 | -0.58% | 772 |
| Aug 7, 2026 | 72.24 | 75.00 | 70.60 | 73.99 | 73.76 | 4.48% | 2,279 |
| Aug 6, 2026 | 73.19 | 73.19 | 70.80 | 70.82 | 70.60 | -3.32% | 919 |
| Aug 5, 2026 | 71.40 | 73.49 | 71.40 | 73.25 | 73.02 | 3.62% | 62 |
| Aug 4, 2026 | 70.56 | 72.00 | 70.56 | 70.69 | 70.47 | -0.98% | 627 |
| Aug 3, 2026 | 71.01 | 73.01 | 69.50 | 71.39 | 71.17 | -2.35% | 3,587 |
| Jul 31, 2026 | 74.90 | 76.30 | 73.00 | 73.11 | 72.88 | -0.71% | 462 |
| Jul 30, 2026 | 70.60 | 74.50 | 70.60 | 73.63 | 73.40 | 3.91% | 644 |
| Jul 29, 2026 | 72.90 | 72.90 | 70.78 | 70.86 | 70.64 | -2.93% | 509 |
| Jul 28, 2026 | 73.88 | 73.88 | 72.88 | 73.00 | 72.77 | 2.08% | 245 |
| Jul 27, 2026 | 71.20 | 71.55 | 70.12 | 71.51 | 71.29 | 0.59% | 556 |
| Jul 24, 2026 | 71.01 | 71.71 | 70.75 | 71.09 | 70.87 | -2.92% | 1,175 |
| Jul 23, 2026 | 72.50 | 73.50 | 72.01 | 73.23 | 73.00 | 1.17% | 333 |
| Jul 22, 2026 | 77.00 | 77.00 | 71.00 | 72.38 | 72.15 | -6.00% | 2,008 |
| Jul 21, 2026 | 82.00 | 82.00 | 76.23 | 77.00 | 76.76 | -0.03% | 90 |
| Jul 20, 2026 | 77.58 | 77.70 | 75.58 | 77.02 | 76.78 | 2.90% | 181 |
| Jul 17, 2026 | 74.06 | 76.80 | 74.06 | 74.85 | 74.62 | -2.59% | 1,004 |
| Jul 16, 2026 | 77.80 | 77.80 | 75.00 | 76.84 | 76.60 | 0.97% | 1,836 |
| Jul 15, 2026 | 78.55 | 78.80 | 75.50 | 76.10 | 75.86 | -2.44% | 2,637 |
| Jul 14, 2026 | 81.00 | 81.00 | 78.00 | 78.00 | 77.76 | -4.58% | 844 |
| Jul 13, 2026 | 78.97 | 82.88 | 78.00 | 81.74 | 81.48 | 0.91% | 1,017 |
| Jul 10, 2026 | 80.01 | 81.94 | 80.00 | 81.00 | 80.75 | 1.25% | 787 |
| Jul 9, 2026 | 81.94 | 81.94 | 78.00 | 80.00 | 79.75 | -2.33% | 1,282 |
| Jul 8, 2026 | 82.98 | 83.50 | 79.00 | 81.91 | 81.65 | 2.18% | 4,783 |
| Jul 7, 2026 | 82.22 | 82.22 | 76.00 | 80.16 | 79.91 | -0.07% | 1,019 |
| Jul 6, 2026 | 79.01 | 82.49 | 79.01 | 80.22 | 79.97 | 1.53% | 2,568 |
| Jul 3, 2026 | 80.00 | 83.40 | 79.00 | 79.01 | 78.76 | -1.24% | 4,551 |
| Jul 2, 2026 | 78.80 | 82.76 | 78.80 | 80.00 | 79.75 | -0.62% | 1,000 |
| Jul 1, 2026 | 85.00 | 85.00 | 80.50 | 80.50 | 80.25 | -1.78% | 1,612 |
| Jun 30, 2026 | 78.80 | 83.25 | 76.56 | 81.96 | 81.70 | 2.45% | 12,459 |
| Jun 29, 2026 | 77.35 | 80.79 | 76.00 | 80.00 | 79.75 | 3.69% | 7,485 |
| Jun 25, 2026 | 72.60 | 77.40 | 72.60 | 77.15 | 76.91 | 0.69% | 6,600 |
| Jun 24, 2026 | 75.60 | 77.18 | 75.59 | 76.62 | 76.38 | 2.30% | 1,106 |
| Jun 23, 2026 | 76.98 | 77.10 | 74.80 | 74.90 | 74.66 | -2.70% | 2,291 |
| Jun 22, 2026 | 72.00 | 77.00 | 72.00 | 76.98 | 76.74 | 2.48% | 2,347 |
| Jun 19, 2026 | 75.00 | 76.87 | 74.30 | 75.12 | 74.88 | -0.21% | 4,301 |
| Jun 18, 2026 | 72.51 | 75.70 | 72.51 | 75.28 | 75.04 | -0.92% | 1,050 |
| Jun 17, 2026 | 74.86 | 76.80 | 73.14 | 75.98 | 75.74 | 1.50% | 311 |
| Jun 16, 2026 | 78.09 | 78.10 | 73.97 | 74.86 | 74.63 | -1.36% | 2,731 |
| Jun 15, 2026 | 78.99 | 78.99 | 72.52 | 75.89 | 75.65 | 1.19% | 12,873 |
| Jun 12, 2026 | 75.00 | 75.90 | 71.17 | 75.00 | 74.76 | 4.02% | 1,967 |