ntc industries limited (BOM:526723)
India · Delayed Price · Currency is INR 163.55
-1.70 (-1.03%)
At close: Dec 5, 2025
ntc industries limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 165.60 | 168.90 | 162.00 | 163.55 | 163.55 | -1.03% | 1,929 |
| Dec 4, 2025 | 165.35 | 168.70 | 163.50 | 165.25 | 165.25 | -1.02% | 1,744 |
| Dec 3, 2025 | 166.65 | 168.75 | 165.20 | 166.95 | 166.95 | 0.18% | 929 |
| Dec 2, 2025 | 169.80 | 169.80 | 165.50 | 166.65 | 166.65 | -0.69% | 508 |
| Dec 1, 2025 | 167.80 | 172.80 | 166.00 | 167.80 | 167.80 | 1.39% | 1,381 |
| Nov 28, 2025 | 169.35 | 170.80 | 163.00 | 165.50 | 165.50 | -0.30% | 2,109 |
| Nov 27, 2025 | 174.75 | 174.75 | 163.00 | 166.00 | 166.00 | -3.26% | 6,474 |
| Nov 26, 2025 | 172.25 | 177.70 | 171.00 | 171.60 | 171.60 | -1.27% | 5,371 |
| Nov 25, 2025 | 174.80 | 175.00 | 170.70 | 173.80 | 173.80 | 0.09% | 1,386 |
| Nov 24, 2025 | 173.80 | 175.00 | 170.50 | 173.65 | 173.65 | -0.09% | 1,729 |
| Nov 21, 2025 | 175.45 | 175.45 | 172.00 | 173.80 | 173.80 | -0.97% | 717 |
| Nov 20, 2025 | 171.70 | 176.95 | 171.25 | 175.50 | 175.50 | 2.21% | 1,054 |
| Nov 19, 2025 | 171.10 | 177.60 | 171.10 | 171.70 | 171.70 | -0.92% | 3,025 |
| Nov 18, 2025 | 174.05 | 174.95 | 170.00 | 173.30 | 173.30 | -0.74% | 3,070 |
| Nov 17, 2025 | 184.30 | 184.30 | 172.60 | 174.60 | 174.60 | -4.72% | 10,672 |
| Nov 14, 2025 | 182.70 | 185.00 | 180.10 | 183.25 | 183.25 | 0.30% | 2,336 |
| Nov 13, 2025 | 192.00 | 192.00 | 181.00 | 182.70 | 182.70 | -2.33% | 4,180 |
| Nov 12, 2025 | 178.10 | 193.00 | 176.50 | 187.05 | 187.05 | 5.03% | 9,937 |
| Nov 11, 2025 | 180.05 | 180.95 | 175.00 | 178.10 | 178.10 | -0.67% | 1,515 |
| Nov 10, 2025 | 178.50 | 183.95 | 173.00 | 179.30 | 179.30 | -0.64% | 793 |
| Nov 7, 2025 | 178.80 | 183.60 | 177.40 | 180.45 | 180.45 | 1.23% | 2,277 |
| Nov 6, 2025 | 179.45 | 183.85 | 175.00 | 178.25 | 178.25 | -1.16% | 3,297 |
| Nov 4, 2025 | 181.00 | 183.65 | 179.00 | 180.35 | 180.35 | - | 3,325 |
| Nov 3, 2025 | 184.60 | 184.60 | 179.00 | 180.35 | 180.35 | -0.14% | 2,006 |
| Oct 31, 2025 | 190.00 | 190.00 | 180.30 | 180.60 | 180.60 | -1.37% | 2,576 |
| Oct 30, 2025 | 178.50 | 189.95 | 178.50 | 183.10 | 183.10 | 2.61% | 7,789 |
| Oct 29, 2025 | 177.35 | 180.90 | 167.55 | 178.45 | 178.45 | -0.39% | 5,805 |
| Oct 28, 2025 | 177.50 | 182.50 | 177.50 | 179.15 | 179.15 | -0.64% | 1,903 |
| Oct 27, 2025 | 179.00 | 182.55 | 179.00 | 180.30 | 180.30 | -0.74% | 1,305 |
| Oct 24, 2025 | 180.00 | 182.55 | 179.00 | 181.65 | 181.65 | -0.49% | 2,337 |
| Oct 23, 2025 | 184.50 | 184.50 | 180.15 | 182.55 | 182.55 | -0.27% | 4,302 |
| Oct 21, 2025 | 183.00 | 185.95 | 182.90 | 183.05 | 183.05 | 1.33% | 307 |
| Oct 20, 2025 | 175.05 | 183.00 | 175.05 | 180.65 | 180.65 | 1.40% | 1,675 |
| Oct 17, 2025 | 176.05 | 183.95 | 176.05 | 178.15 | 178.15 | -1.76% | 1,801 |
| Oct 16, 2025 | 179.05 | 182.60 | 178.25 | 181.35 | 181.35 | 1.51% | 1,504 |
| Oct 15, 2025 | 183.85 | 183.85 | 178.25 | 178.65 | 178.65 | -0.92% | 3,037 |
| Oct 14, 2025 | 179.45 | 182.35 | 175.20 | 180.30 | 180.30 | 0.47% | 2,137 |
| Oct 13, 2025 | 181.60 | 190.70 | 179.00 | 179.45 | 179.45 | -3.52% | 7,473 |
| Oct 10, 2025 | 190.90 | 190.90 | 184.65 | 186.00 | 186.00 | 0.43% | 1,680 |
| Oct 9, 2025 | 187.80 | 187.80 | 182.55 | 185.20 | 185.20 | -1.38% | 593 |
| Oct 8, 2025 | 184.85 | 191.45 | 181.30 | 187.80 | 187.80 | -0.45% | 2,117 |
| Oct 7, 2025 | 192.90 | 192.90 | 188.00 | 188.65 | 188.65 | -1.39% | 1,350 |
| Oct 6, 2025 | 192.95 | 192.95 | 188.15 | 191.30 | 191.30 | 1.81% | 2,210 |
| Oct 3, 2025 | 184.40 | 188.85 | 184.40 | 187.90 | 187.90 | 1.54% | 1,445 |
| Oct 1, 2025 | 181.35 | 188.00 | 181.35 | 185.05 | 185.05 | 0.76% | 1,049 |
| Sep 30, 2025 | 180.35 | 187.00 | 180.25 | 183.65 | 183.65 | -0.92% | 3,412 |
| Sep 29, 2025 | 188.50 | 192.00 | 184.15 | 185.35 | 185.35 | -1.36% | 3,143 |
| Sep 26, 2025 | 189.75 | 189.75 | 185.25 | 187.90 | 187.90 | -0.50% | 3,570 |
| Sep 25, 2025 | 188.50 | 192.40 | 186.20 | 188.85 | 188.85 | 0.13% | 3,594 |
| Sep 24, 2025 | 188.30 | 192.40 | 184.00 | 188.60 | 188.60 | -1.33% | 4,965 |