ntc industries limited (BOM:526723)
India · Delayed Price · Currency is INR 171.20
-0.20 (-0.12%)
At close: Aug 1, 2025
ntc industries limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 168.00 | 185.05 | 168.00 | 174.05 | 174.05 | 2.56% | 8,702 |
| Aug 4, 2025 | 172.00 | 175.00 | 168.50 | 169.70 | 169.70 | -0.88% | 4,193 |
| Aug 1, 2025 | 171.30 | 176.00 | 166.50 | 171.20 | 171.20 | -0.12% | 874 |
| Jul 31, 2025 | 177.95 | 177.95 | 171.00 | 171.40 | 171.40 | -0.92% | 2,360 |
| Jul 30, 2025 | 172.70 | 176.70 | 172.70 | 173.00 | 173.00 | 0.73% | 1,777 |
| Jul 29, 2025 | 173.40 | 174.25 | 170.00 | 171.75 | 171.75 | 0.88% | 1,734 |
| Jul 28, 2025 | 180.00 | 180.00 | 169.25 | 170.25 | 170.25 | -3.65% | 3,135 |
| Jul 25, 2025 | 177.30 | 180.05 | 172.10 | 176.70 | 176.70 | 1.67% | 5,686 |
| Jul 24, 2025 | 167.65 | 182.00 | 167.65 | 173.80 | 173.80 | 3.67% | 3,739 |
| Jul 23, 2025 | 170.55 | 173.95 | 166.80 | 167.65 | 167.65 | -1.70% | 14,803 |
| Jul 22, 2025 | 174.50 | 174.50 | 169.05 | 170.55 | 170.55 | -1.56% | 7,601 |
| Jul 21, 2025 | 172.10 | 176.95 | 172.10 | 173.25 | 173.25 | 0.67% | 7,023 |
| Jul 18, 2025 | 176.35 | 176.35 | 171.05 | 172.10 | 172.10 | -2.41% | 9,937 |
| Jul 17, 2025 | 180.00 | 184.20 | 171.00 | 176.35 | 176.35 | -3.05% | 12,422 |
| Jul 16, 2025 | 185.75 | 190.00 | 177.00 | 181.90 | 181.90 | -1.68% | 15,164 |
| Jul 15, 2025 | 191.55 | 192.40 | 184.50 | 185.00 | 185.00 | -1.02% | 2,767 |
| Jul 14, 2025 | 185.00 | 189.80 | 185.00 | 186.90 | 186.90 | -0.59% | 1,152 |
| Jul 11, 2025 | 192.70 | 192.70 | 187.60 | 188.00 | 188.00 | - | 1,362 |
| Jul 10, 2025 | 186.00 | 192.00 | 186.00 | 188.00 | 188.00 | -0.56% | 1,591 |
| Jul 9, 2025 | 190.00 | 193.75 | 185.00 | 189.05 | 189.05 | -0.60% | 3,335 |
| Jul 8, 2025 | 192.50 | 195.90 | 190.00 | 190.20 | 190.20 | -1.07% | 6,451 |
| Jul 7, 2025 | 192.70 | 196.95 | 191.30 | 192.25 | 192.25 | -0.23% | 2,291 |
| Jul 4, 2025 | 195.25 | 196.20 | 190.65 | 192.70 | 192.70 | 0.23% | 2,564 |
| Jul 3, 2025 | 196.90 | 196.90 | 190.00 | 192.25 | 192.25 | 0.92% | 4,594 |
| Jul 2, 2025 | 195.70 | 195.70 | 190.10 | 190.50 | 190.50 | -0.70% | 3,829 |
| Jul 1, 2025 | 200.00 | 200.00 | 191.00 | 191.85 | 191.85 | -2.74% | 5,209 |
| Jun 30, 2025 | 198.00 | 198.00 | 191.00 | 197.25 | 197.25 | -0.03% | 1,269 |
| Jun 27, 2025 | 196.70 | 202.95 | 190.00 | 197.30 | 197.30 | 2.44% | 5,807 |
| Jun 26, 2025 | 197.45 | 197.45 | 191.20 | 192.60 | 192.60 | -0.82% | 1,817 |
| Jun 25, 2025 | 199.85 | 203.85 | 183.00 | 194.20 | 194.20 | -2.83% | 6,353 |
| Jun 24, 2025 | 203.05 | 211.05 | 199.05 | 199.85 | 199.85 | -0.89% | 32,986 |
| Jun 23, 2025 | 197.40 | 202.00 | 190.00 | 201.65 | 201.65 | 4.48% | 6,059 |
| Jun 20, 2025 | 196.00 | 197.70 | 192.15 | 193.00 | 193.00 | 0.68% | 4,219 |
| Jun 19, 2025 | 192.55 | 198.80 | 191.20 | 191.70 | 191.70 | -0.44% | 1,584 |
| Jun 18, 2025 | 192.40 | 196.95 | 192.00 | 192.55 | 192.55 | 0.92% | 2,633 |
| Jun 17, 2025 | 195.00 | 197.95 | 190.00 | 190.80 | 190.80 | -1.22% | 2,278 |
| Jun 16, 2025 | 198.70 | 201.00 | 191.00 | 193.15 | 193.15 | -0.95% | 2,854 |
| Jun 13, 2025 | 197.00 | 198.90 | 192.00 | 195.00 | 195.00 | -1.07% | 1,325 |
| Jun 12, 2025 | 199.60 | 200.45 | 196.65 | 197.10 | 197.10 | -1.25% | 2,684 |
| Jun 11, 2025 | 201.80 | 201.80 | 195.35 | 199.60 | 199.60 | -0.57% | 2,833 |
| Jun 10, 2025 | 203.80 | 203.80 | 199.00 | 200.75 | 200.75 | -0.12% | 2,894 |
| Jun 9, 2025 | 191.10 | 202.00 | 191.10 | 201.00 | 201.00 | -0.25% | 2,668 |
| Jun 6, 2025 | 200.30 | 203.25 | 190.00 | 201.50 | 201.50 | 1.13% | 2,414 |
| Jun 5, 2025 | 204.00 | 204.00 | 198.00 | 199.25 | 199.25 | 0.38% | 1,400 |
| Jun 4, 2025 | 199.00 | 200.00 | 197.40 | 198.50 | 198.50 | -0.38% | 4,165 |
| Jun 3, 2025 | 204.00 | 204.00 | 199.00 | 199.25 | 199.25 | -0.87% | 2,222 |
| Jun 2, 2025 | 204.00 | 209.00 | 199.00 | 201.00 | 201.00 | 1.64% | 8,736 |
| May 30, 2025 | 198.95 | 198.95 | 193.00 | 197.75 | 197.75 | 1.02% | 1,294 |
| May 29, 2025 | 184.00 | 197.00 | 184.00 | 195.75 | 195.75 | -0.63% | 722 |
| May 28, 2025 | 199.80 | 199.80 | 194.80 | 197.00 | 197.00 | -0.20% | 927 |