ntc industries limited (BOM:526723)
India · Delayed Price · Currency is INR 141.80
+2.75 (1.98%)
At close: Aug 21, 2026
ntc industries limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 141.85 | 141.85 | 138.50 | 141.80 | 141.80 | 1.98% | 525 |
| Aug 20, 2026 | 147.00 | 147.00 | 139.00 | 139.05 | 139.05 | -0.71% | 3,196 |
| Aug 19, 2026 | 140.00 | 144.80 | 136.30 | 140.05 | 140.05 | -2.37% | 2,966 |
| Aug 18, 2026 | 146.00 | 146.00 | 141.05 | 143.45 | 143.45 | 3.42% | 2,017 |
| Aug 17, 2026 | 142.40 | 144.00 | 137.20 | 138.70 | 138.70 | -4.34% | 2,824 |
| Aug 14, 2026 | 146.00 | 146.00 | 140.20 | 145.00 | 145.00 | 0.76% | 717 |
| Aug 13, 2026 | 147.00 | 147.00 | 140.00 | 143.90 | 143.90 | 0.35% | 413 |
| Aug 12, 2026 | 146.00 | 146.00 | 141.45 | 143.40 | 143.40 | 1.88% | 664 |
| Aug 11, 2026 | 143.00 | 148.00 | 138.10 | 140.75 | 140.75 | -1.57% | 2,452 |
| Aug 10, 2026 | 143.50 | 146.00 | 141.50 | 143.00 | 143.00 | -1.48% | 579 |
| Aug 7, 2026 | 149.60 | 149.60 | 140.00 | 145.15 | 145.15 | -1.36% | 2,691 |
| Aug 6, 2026 | 148.00 | 148.30 | 145.40 | 147.15 | 147.15 | - | 2,334 |
| Aug 5, 2026 | 144.10 | 149.70 | 144.10 | 147.15 | 147.15 | -0.61% | 6,466 |
| Aug 4, 2026 | 148.70 | 148.90 | 143.00 | 148.05 | 148.05 | 3.82% | 13,268 |
| Aug 3, 2026 | 138.20 | 150.00 | 138.20 | 142.60 | 142.60 | 2.04% | 947 |
| Jul 31, 2026 | 138.40 | 144.00 | 138.00 | 139.75 | 139.75 | 2.72% | 3,188 |
| Jul 30, 2026 | 137.00 | 138.40 | 130.35 | 136.05 | 136.05 | 0.78% | 1,683 |
| Jul 29, 2026 | 133.00 | 137.40 | 133.00 | 135.00 | 135.00 | 1.50% | 3,831 |
| Jul 28, 2026 | 137.00 | 137.90 | 131.40 | 133.00 | 133.00 | 0.08% | 2,730 |
| Jul 27, 2026 | 128.00 | 137.85 | 128.00 | 132.90 | 132.90 | 1.30% | 2,550 |
| Jul 24, 2026 | 130.95 | 132.90 | 128.95 | 131.20 | 131.20 | 1.74% | 3,518 |
| Jul 23, 2026 | 138.00 | 138.00 | 126.30 | 128.95 | 128.95 | -5.08% | 11,255 |
| Jul 22, 2026 | 137.60 | 140.00 | 135.45 | 135.85 | 135.85 | -1.24% | 3,305 |
| Jul 21, 2026 | 141.05 | 145.00 | 136.00 | 137.55 | 137.55 | -1.79% | 3,638 |
| Jul 20, 2026 | 136.50 | 145.00 | 136.00 | 140.05 | 140.05 | 0.14% | 2,368 |
| Jul 17, 2026 | 140.05 | 142.90 | 136.50 | 139.85 | 139.85 | -0.57% | 1,348 |
| Jul 16, 2026 | 140.20 | 146.80 | 140.00 | 140.65 | 140.65 | 0.32% | 3,757 |
| Jul 15, 2026 | 140.10 | 145.70 | 139.05 | 140.20 | 140.20 | -1.37% | 2,286 |
| 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 |