NCL Research & Financial Services Limited (BOM:530557)
India · Delayed Price · Currency is INR 0.5800
-0.0100 (-1.69%)
At close: Oct 10, 2025
BOM:530557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 1,763,327 |
| Oct 10, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 2,492,200 |
| Oct 9, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 2,154,193 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 2,636,400 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 1,347,026 |
| Oct 6, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | - | 1,193,956 |
| Oct 3, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | - | 2,530,164 |
| Oct 1, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -1.67% | 2,434,348 |
| Sep 30, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 1,697,549 |
| Sep 29, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 1,498,471 |
| Sep 26, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 1,480,478 |
| Sep 25, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,862,203 |
| Sep 24, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 1.61% | 2,410,872 |
| Sep 23, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 2,121,679 |
| Sep 22, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | - | 3,048,996 |
| Sep 19, 2025 | 0.60 | 0.64 | 0.58 | 0.63 | 0.63 | 5.00% | 13,859,820 |
| Sep 18, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 3,111,940 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,741,535 |
| Sep 16, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 1,902,876 |
| Sep 15, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 3,735,839 |
| Sep 12, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,071,607 |
| Sep 11, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,768,598 |
| Sep 10, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,693,782 |
| Sep 9, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 1,652,370 |
| Sep 8, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 2,377,430 |
| Sep 5, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 2,171,469 |
| Sep 4, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 1,745,213 |
| Sep 3, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 1.69% | 3,135,011 |
| Sep 2, 2025 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | - | 3,771,562 |
| Sep 1, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 4,067,171 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 1,451,192 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 1,744,288 |
| Aug 26, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,217,849 |
| Aug 25, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 1,403,037 |
| Aug 22, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,415,958 |
| Aug 21, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 1,947,966 |
| Aug 20, 2025 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 5.08% | 4,675,014 |
| Aug 19, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 2,627,187 |
| Aug 18, 2025 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -1.69% | 4,079,096 |
| Aug 14, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 1,362,134 |
| Aug 13, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | - | 4,250,034 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -4.92% | 5,766,825 |
| Aug 11, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | - | 1,849,019 |
| Aug 8, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 1,646,469 |
| Aug 7, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 1,055,948 |
| Aug 6, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 1,734,754 |
| Aug 5, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | - | 1,657,090 |
| Aug 4, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 1,329,323 |
| Aug 1, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 1,975,170 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 1,866,445 |