ntc industries limited (BOM:526723)
India · Delayed Price · Currency is INR 142.15
+0.40 (0.28%)
At close: Jul 14, 2026
ntc industries limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 144.90 | 147.90 | 136.60 | 142.15 | 142.15 | 0.28% | 3,388 |
| Jul 13, 2026 | 147.00 | 149.90 | 139.50 | 141.75 | 141.75 | -4.42% | 2,447 |
| Jul 10, 2026 | 147.50 | 150.00 | 147.00 | 148.30 | 148.30 | 0.54% | 853 |
| Jul 9, 2026 | 145.20 | 148.30 | 143.80 | 147.50 | 147.50 | 2.57% | 306 |
| Jul 8, 2026 | 149.50 | 149.50 | 143.10 | 143.80 | 143.80 | -1.13% | 167 |
| Jul 7, 2026 | 144.10 | 149.65 | 143.10 | 145.45 | 145.45 | 1.01% | 810 |
| Jul 6, 2026 | 149.20 | 153.80 | 122.40 | 144.00 | 144.00 | -3.65% | 10,935 |
| Jul 3, 2026 | 152.90 | 152.90 | 149.20 | 149.45 | 149.45 | -0.43% | 1,684 |
| Jul 2, 2026 | 148.85 | 154.00 | 148.85 | 150.10 | 150.10 | -1.67% | 3,175 |
| Jul 1, 2026 | 151.10 | 156.15 | 149.05 | 152.65 | 152.65 | 0.59% | 757 |
| Jun 30, 2026 | 151.95 | 154.40 | 150.00 | 151.75 | 151.75 | -0.13% | 1,218 |
| Jun 29, 2026 | 152.15 | 155.50 | 150.15 | 151.95 | 151.95 | -0.13% | 685 |
| Jun 25, 2026 | 150.50 | 159.80 | 150.50 | 152.15 | 152.15 | 1.10% | 2,238 |
| Jun 24, 2026 | 160.00 | 160.00 | 150.05 | 150.50 | 150.50 | -0.99% | 2,498 |
| Jun 23, 2026 | 151.45 | 155.00 | 151.45 | 152.00 | 152.00 | -0.75% | 474 |
| Jun 22, 2026 | 153.95 | 156.00 | 151.45 | 153.15 | 153.15 | -0.33% | 2,476 |
| Jun 19, 2026 | 159.95 | 159.95 | 151.50 | 153.65 | 153.65 | -0.29% | 765 |
| Jun 18, 2026 | 158.50 | 158.50 | 152.05 | 154.10 | 154.10 | 0.06% | 823 |
| Jun 17, 2026 | 150.25 | 158.50 | 149.25 | 154.00 | 154.00 | 2.50% | 7,701 |
| Jun 16, 2026 | 154.50 | 154.50 | 150.10 | 150.25 | 150.25 | -0.30% | 1,679 |
| Jun 15, 2026 | 154.80 | 155.45 | 148.00 | 150.70 | 150.70 | -0.07% | 6,802 |
| Jun 12, 2026 | 154.90 | 154.95 | 148.85 | 150.80 | 150.80 | 0.73% | 2,673 |
| Jun 11, 2026 | 157.70 | 157.70 | 148.00 | 149.70 | 149.70 | -2.28% | 104,894 |
| Jun 10, 2026 | 155.00 | 157.90 | 152.00 | 153.20 | 153.20 | -1.48% | 1,522 |
| Jun 9, 2026 | 154.00 | 158.50 | 151.50 | 155.50 | 155.50 | 1.67% | 354 |
| Jun 8, 2026 | 157.00 | 160.00 | 152.55 | 152.95 | 152.95 | -0.03% | 1,571 |
| Jun 5, 2026 | 155.50 | 155.50 | 142.05 | 153.00 | 153.00 | -1.61% | 2,900 |
| Jun 4, 2026 | 160.80 | 160.80 | 152.10 | 155.50 | 155.50 | -0.48% | 1,364 |
| Jun 3, 2026 | 156.05 | 160.85 | 154.00 | 156.25 | 156.25 | -1.61% | 876 |
| Jun 2, 2026 | 161.50 | 161.50 | 155.10 | 158.80 | 158.80 | 0.79% | 728 |
| Jun 1, 2026 | 160.00 | 160.00 | 155.15 | 157.55 | 157.55 | 1.38% | 534 |
| May 29, 2026 | 157.05 | 159.40 | 153.15 | 155.40 | 155.40 | -1.52% | 5,266 |
| May 27, 2026 | 158.00 | 158.20 | 152.10 | 157.80 | 157.80 | 1.06% | 7,666 |
| May 26, 2026 | 157.95 | 157.95 | 154.00 | 156.15 | 156.15 | 1.26% | 1,150 |
| May 25, 2026 | 152.00 | 158.00 | 150.00 | 154.20 | 154.20 | -0.19% | 4,996 |
| May 22, 2026 | 158.25 | 159.00 | 151.60 | 154.50 | 154.50 | -0.42% | 748 |
| May 21, 2026 | 159.90 | 159.90 | 154.30 | 155.15 | 155.15 | -0.70% | 774 |
| May 20, 2026 | 156.00 | 159.70 | 155.20 | 156.25 | 156.25 | -0.10% | 145 |
| May 19, 2026 | 156.80 | 158.00 | 156.00 | 156.40 | 156.40 | 1.66% | 972 |
| May 18, 2026 | 160.00 | 160.15 | 151.35 | 153.85 | 153.85 | -2.84% | 790 |
| May 15, 2026 | 158.50 | 162.70 | 155.60 | 158.35 | 158.35 | -0.09% | 2,876 |
| May 14, 2026 | 164.85 | 165.00 | 155.00 | 158.50 | 158.50 | -1.52% | 2,358 |
| May 13, 2026 | 155.00 | 166.00 | 155.00 | 160.95 | 160.95 | 0.50% | 4,567 |
| May 12, 2026 | 161.20 | 163.00 | 156.00 | 160.15 | 160.15 | -1.26% | 5,767 |
| May 11, 2026 | 166.90 | 166.90 | 158.10 | 162.20 | 162.20 | -1.73% | 13,420 |
| May 8, 2026 | 167.00 | 167.00 | 162.15 | 165.05 | 165.05 | 1.48% | 312,670 |
| May 7, 2026 | 167.40 | 167.40 | 162.00 | 162.65 | 162.65 | 0.77% | 2,997 |
| May 6, 2026 | 167.00 | 167.00 | 160.20 | 161.40 | 161.40 | -1.77% | 2,218 |
| May 5, 2026 | 164.30 | 166.00 | 161.60 | 164.30 | 164.30 | 0.18% | 3,758 |
| May 4, 2026 | 160.00 | 167.00 | 156.30 | 164.00 | 164.00 | 1.20% | 7,519 |