ntc industries limited (BOM:526723)
India · Delayed Price · Currency is INR 155.50
-0.75 (-0.48%)
At close: Jun 4, 2026
ntc industries limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 160.30 | 163.15 | 157.60 | 162.05 | 162.05 | 0.68% | 1,243 |
| Apr 29, 2026 | 164.95 | 164.95 | 157.20 | 160.95 | 160.95 | 0.44% | 1,581 |
| Apr 28, 2026 | 169.00 | 169.00 | 160.00 | 160.25 | 160.25 | -1.81% | 3,606 |
| Apr 27, 2026 | 165.50 | 167.95 | 140.50 | 163.20 | 163.20 | 2.22% | 11,710 |
| Apr 24, 2026 | 172.00 | 172.00 | 158.25 | 159.65 | 159.65 | -4.74% | 1,913 |
| Apr 23, 2026 | 173.00 | 173.00 | 165.20 | 167.60 | 167.60 | 0.69% | 2,262 |
| Apr 22, 2026 | 167.40 | 173.95 | 165.00 | 166.45 | 166.45 | -0.57% | 2,261 |
| Apr 21, 2026 | 173.40 | 175.00 | 166.10 | 167.40 | 167.40 | -1.56% | 3,395 |
| Apr 20, 2026 | 175.45 | 175.45 | 169.95 | 170.05 | 170.05 | -1.13% | 17,580 |
| Apr 17, 2026 | 162.95 | 177.00 | 162.95 | 172.00 | 172.00 | 7.67% | 23,555 |
| Apr 16, 2026 | 160.00 | 165.50 | 155.00 | 159.75 | 159.75 | 1.14% | 4,323 |
| Apr 15, 2026 | 161.50 | 161.50 | 156.70 | 157.95 | 157.95 | 1.77% | 2,218 |
| Apr 13, 2026 | 155.30 | 155.30 | 152.50 | 155.20 | 155.20 | -2.54% | 1,014 |
| Apr 10, 2026 | 158.55 | 160.00 | 155.50 | 159.25 | 159.25 | 1.30% | 1,704 |
| Apr 9, 2026 | 152.50 | 160.95 | 152.50 | 157.20 | 157.20 | 0.45% | 1,127 |
| Apr 8, 2026 | 152.00 | 159.75 | 152.00 | 156.50 | 156.50 | 5.21% | 5,197 |
| Apr 7, 2026 | 153.95 | 153.95 | 147.00 | 148.75 | 148.75 | -0.67% | 2,137 |
| Apr 6, 2026 | 153.85 | 153.85 | 148.05 | 149.75 | 149.75 | -0.70% | 1,450 |
| Apr 2, 2026 | 154.60 | 154.60 | 149.00 | 150.80 | 150.80 | -1.98% | 1,620 |
| Apr 1, 2026 | 138.10 | 154.70 | 138.10 | 153.85 | 153.85 | 4.77% | 4,362 |
| Mar 30, 2026 | 146.40 | 149.00 | 130.55 | 146.85 | 146.85 | -0.14% | 48,435 |
| Mar 27, 2026 | 157.75 | 157.75 | 144.35 | 147.05 | 147.05 | -3.73% | 14,950 |
| Mar 25, 2026 | 157.00 | 162.50 | 150.00 | 152.75 | 152.75 | -1.86% | 3,723 |
| Mar 24, 2026 | 155.25 | 159.00 | 153.00 | 155.65 | 155.65 | 1.07% | 2,011 |
| Mar 23, 2026 | 155.00 | 158.90 | 154.00 | 154.00 | 154.00 | -2.56% | 3,508 |
| Mar 20, 2026 | 162.95 | 162.95 | 152.00 | 158.05 | 158.05 | 1.12% | 3,063 |
| Mar 19, 2026 | 158.00 | 158.00 | 154.00 | 156.30 | 156.30 | -1.08% | 4,679 |