ntc industries limited (BOM:526723)
India · Delayed Price · Currency is INR 142.00
+1.25 (0.89%)
At close: Nov 9, 2026
ntc industries limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 138.00 | 149.20 | 137.00 | 142.00 | 142.00 | 0.89% | 22,381 |
| Nov 8, 2026 | 124.95 | 143.35 | 124.00 | 140.75 | 140.75 | 17.44% | 7,093 |
| Nov 6, 2026 | 121.30 | 121.30 | 116.00 | 119.85 | 119.85 | -1.20% | 1,545 |
| Nov 5, 2026 | 119.55 | 123.00 | 119.55 | 121.30 | 121.30 | 1.34% | 56 |
| Nov 4, 2026 | 119.00 | 123.60 | 115.00 | 119.70 | 119.70 | -2.33% | 755 |
| Nov 3, 2026 | 124.90 | 124.90 | 119.25 | 122.55 | 122.55 | 0.49% | 165 |
| Nov 2, 2026 | 124.90 | 124.95 | 120.00 | 121.95 | 121.95 | -0.85% | 481 |
| Oct 30, 2026 | 118.65 | 123.00 | 118.00 | 123.00 | 123.00 | 1.61% | 105 |
| Oct 29, 2026 | 125.90 | 126.30 | 121.00 | 121.05 | 121.05 | -1.26% | 459 |
| Oct 28, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.04% | 2 |
| Oct 27, 2026 | 126.80 | 126.80 | 122.50 | 122.55 | 122.55 | -0.45% | 5 |
| Oct 26, 2026 | 123.30 | 126.90 | 122.50 | 123.10 | 123.10 | -0.04% | 1,718 |
| Oct 23, 2026 | 130.00 | 130.00 | 123.00 | 123.15 | 123.15 | -7.06% | 426 |
| Oct 22, 2026 | 132.40 | 132.50 | 132.40 | 132.50 | 132.50 | 6.34% | 2 |
| Oct 21, 2026 | 128.70 | 128.70 | 124.00 | 124.60 | 124.60 | -2.96% | 316 |
| Oct 19, 2026 | 134.00 | 134.55 | 126.35 | 128.40 | 128.40 | -6.96% | 1,125 |
| Oct 16, 2026 | 133.00 | 138.05 | 133.00 | 138.00 | 138.00 | 2.22% | 41 |
| Oct 15, 2026 | 133.10 | 135.00 | 130.55 | 135.00 | 135.00 | -1.32% | 161 |
| Oct 14, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 2.01% | 1 |
| Oct 13, 2026 | 134.15 | 136.70 | 131.60 | 134.10 | 134.10 | -2.01% | 277 |
| Oct 12, 2026 | 129.00 | 137.10 | 129.00 | 136.85 | 136.85 | 6.96% | 453 |
| Oct 9, 2026 | 131.10 | 131.10 | 127.90 | 127.95 | 127.95 | -5.19% | 3,215 |
| Oct 8, 2026 | 135.00 | 136.00 | 131.00 | 134.95 | 134.95 | 1.01% | 453 |
| Oct 7, 2026 | 135.50 | 136.00 | 132.00 | 133.60 | 133.60 | -1.76% | 273 |
| Oct 6, 2026 | 137.00 | 142.00 | 133.00 | 136.00 | 136.00 | -0.73% | 110 |
| Oct 5, 2026 | 132.80 | 140.00 | 132.80 | 137.00 | 137.00 | 7.62% | 423 |
| Oct 1, 2026 | 125.30 | 139.00 | 125.30 | 127.30 | 127.30 | -5.35% | 982 |
| Sep 30, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | 22 |
| Sep 29, 2026 | 135.00 | 135.00 | 126.20 | 134.50 | 134.50 | 1.13% | 209 |
| Sep 28, 2026 | 138.90 | 138.90 | 131.65 | 133.00 | 133.00 | -2.78% | 197 |
| Sep 25, 2026 | 138.40 | 141.65 | 135.00 | 136.80 | 136.80 | -1.58% | 215 |
| Sep 24, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 2.13% | 30 |
| Sep 23, 2026 | 146.95 | 146.95 | 133.00 | 136.10 | 136.10 | 3.11% | 691 |
| Sep 22, 2026 | 134.45 | 134.45 | 127.20 | 132.00 | 132.00 | -1.82% | 655 |
| Sep 21, 2026 | 132.00 | 134.90 | 132.00 | 134.45 | 134.45 | 2.01% | 82 |
| Sep 18, 2026 | 136.00 | 136.00 | 131.10 | 131.80 | 131.80 | -0.98% | 306 |
| Sep 17, 2026 | 135.00 | 135.00 | 132.00 | 133.10 | 133.10 | -0.71% | 61 |
| Sep 16, 2026 | 132.30 | 135.90 | 132.30 | 134.05 | 134.05 | -0.70% | 1,157 |
| Sep 15, 2026 | 140.00 | 140.00 | 130.65 | 135.00 | 135.00 | 0.22% | 2,761 |
| Sep 11, 2026 | 133.50 | 135.00 | 133.50 | 134.70 | 134.70 | 2.47% | 40 |
| Sep 10, 2026 | 131.05 | 134.95 | 131.00 | 131.45 | 131.45 | -1.05% | 386 |
| Sep 9, 2026 | 137.70 | 137.70 | 132.00 | 132.85 | 132.85 | -1.59% | 3,656 |
| Sep 8, 2026 | 136.00 | 136.00 | 132.10 | 135.00 | 135.00 | 2.47% | 1,691 |
| Sep 7, 2026 | 130.45 | 138.45 | 130.45 | 131.75 | 131.75 | -2.41% | 1,443 |
| Sep 4, 2026 | 130.35 | 137.50 | 130.35 | 135.00 | 135.00 | 0.30% | 9,570 |
| Sep 3, 2026 | 134.90 | 138.85 | 131.65 | 134.60 | 134.60 | 0.30% | 555 |
| Sep 2, 2026 | 133.45 | 135.00 | 131.05 | 134.20 | 134.20 | 0.98% | 6,193 |
| Sep 1, 2026 | 133.65 | 138.40 | 130.00 | 132.90 | 132.90 | -1.56% | 9,015 |
| Aug 31, 2026 | 134.90 | 138.70 | 132.00 | 135.00 | 135.00 | 0.07% | 3,570 |
| Aug 28, 2026 | 137.50 | 137.50 | 134.90 | 134.90 | 134.90 | -0.07% | 125 |