NCC Limited (NSE:NCC)
India · Delayed Price · Currency is INR 209.37
+0.66 (0.32%)
Oct 21, 2025, 2:45 PM IST
NCC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 209.40 | 210.35 | 207.70 | 209.37 | 209.37 | 0.32% | 467,727 |
| Oct 20, 2025 | 206.70 | 209.59 | 206.70 | 208.71 | 208.71 | 1.14% | 1,243,447 |
| Oct 17, 2025 | 210.00 | 210.00 | 204.87 | 206.35 | 206.35 | -1.64% | 1,975,887 |
| Oct 16, 2025 | 212.99 | 213.20 | 209.07 | 209.78 | 209.78 | -0.90% | 1,177,829 |
| Oct 15, 2025 | 204.61 | 212.06 | 204.18 | 211.69 | 211.69 | 3.73% | 4,070,404 |
| Oct 14, 2025 | 208.32 | 208.99 | 203.00 | 204.08 | 204.08 | -2.04% | 1,530,999 |
| Oct 13, 2025 | 209.00 | 210.96 | 207.02 | 208.32 | 208.32 | -1.17% | 997,864 |
| Oct 10, 2025 | 209.00 | 212.29 | 209.00 | 210.78 | 210.78 | 0.56% | 1,113,224 |
| Oct 9, 2025 | 205.61 | 210.42 | 205.61 | 209.61 | 209.61 | 1.62% | 1,586,022 |
| Oct 8, 2025 | 211.00 | 211.31 | 205.70 | 206.27 | 206.27 | -2.29% | 1,783,822 |
| Oct 7, 2025 | 210.41 | 212.00 | 209.00 | 211.10 | 211.10 | 0.32% | 1,100,303 |
| Oct 6, 2025 | 209.00 | 210.80 | 208.55 | 210.42 | 210.42 | 0.02% | 1,111,927 |
| Oct 3, 2025 | 209.93 | 210.83 | 208.81 | 210.38 | 210.38 | 0.21% | 1,147,181 |
| Oct 1, 2025 | 207.00 | 210.27 | 206.60 | 209.93 | 209.93 | 1.13% | 1,398,474 |
| Sep 30, 2025 | 205.94 | 209.49 | 205.01 | 207.58 | 207.58 | 0.80% | 1,925,902 |
| Sep 29, 2025 | 203.50 | 209.00 | 202.71 | 205.94 | 205.94 | 1.69% | 3,376,139 |
| Sep 26, 2025 | 205.01 | 206.29 | 202.01 | 202.51 | 202.51 | -1.83% | 1,377,271 |
| Sep 25, 2025 | 207.50 | 210.50 | 205.57 | 206.29 | 206.29 | -1.00% | 1,316,452 |
| Sep 24, 2025 | 211.05 | 212.43 | 207.75 | 208.37 | 208.37 | -1.72% | 1,364,678 |
| Sep 23, 2025 | 213.93 | 214.79 | 211.32 | 212.01 | 212.01 | -0.90% | 1,381,772 |
| Sep 22, 2025 | 216.52 | 216.99 | 213.20 | 213.93 | 213.93 | -1.41% | 1,972,266 |
| Sep 19, 2025 | 215.75 | 217.50 | 215.00 | 216.99 | 216.99 | 0.57% | 1,801,227 |
| Sep 18, 2025 | 215.76 | 217.24 | 214.46 | 215.76 | 215.76 | - | 1,599,123 |
| Sep 17, 2025 | 217.50 | 217.80 | 214.90 | 215.76 | 215.76 | -0.18% | 2,122,412 |
| Sep 16, 2025 | 222.00 | 222.31 | 214.67 | 216.14 | 216.14 | 1.90% | 17,874,871 |
| Sep 15, 2025 | 208.61 | 212.77 | 208.01 | 212.10 | 212.10 | 1.62% | 2,358,179 |
| Sep 12, 2025 | 209.15 | 209.60 | 208.03 | 208.72 | 208.72 | 0.24% | 1,191,214 |
| Sep 11, 2025 | 207.30 | 210.38 | 207.27 | 208.23 | 208.23 | 0.47% | 1,738,258 |
| Sep 10, 2025 | 206.70 | 208.79 | 206.25 | 207.26 | 207.26 | 0.76% | 1,744,405 |
| Sep 9, 2025 | 207.99 | 208.76 | 205.30 | 205.70 | 205.70 | -0.82% | 1,983,489 |
| Sep 8, 2025 | 207.05 | 209.80 | 205.97 | 207.41 | 207.41 | 0.42% | 2,878,164 |
| Sep 5, 2025 | 207.00 | 208.88 | 205.00 | 206.54 | 206.54 | -0.37% | 1,619,758 |
| Sep 4, 2025 | 214.90 | 215.00 | 206.25 | 207.30 | 207.30 | -2.62% | 2,304,156 |
| Sep 3, 2025 | 212.00 | 213.80 | 210.71 | 212.87 | 212.87 | 0.82% | 1,966,337 |
| Sep 2, 2025 | 211.08 | 213.72 | 210.10 | 211.13 | 211.13 | 0.02% | 2,014,669 |
| Sep 1, 2025 | 208.90 | 212.79 | 207.30 | 211.08 | 211.08 | 3.22% | 5,642,890 |
| Aug 29, 2025 | 208.00 | 212.20 | 203.77 | 204.50 | 204.50 | -1.65% | 1,988,832 |
| Aug 28, 2025 | 211.98 | 216.99 | 207.00 | 207.93 | 207.93 | -1.91% | 1,826,727 |
| Aug 26, 2025 | 217.00 | 218.70 | 211.62 | 211.98 | 211.98 | -3.10% | 2,174,587 |
| Aug 25, 2025 | 217.65 | 220.98 | 215.98 | 218.77 | 218.77 | 0.83% | 2,419,062 |
| Aug 22, 2025 | 218.51 | 219.97 | 216.57 | 216.96 | 216.96 | -0.84% | 1,619,596 |
| Aug 21, 2025 | 221.50 | 222.27 | 218.34 | 218.79 | 218.79 | -0.93% | 1,236,960 |
| Aug 20, 2025 | 222.26 | 222.60 | 219.70 | 220.84 | 220.84 | -0.64% | 1,122,892 |
| Aug 19, 2025 | 219.47 | 222.60 | 218.19 | 222.26 | 222.26 | 1.50% | 1,573,324 |
| Aug 18, 2025 | 220.49 | 223.10 | 218.06 | 218.97 | 218.97 | 0.24% | 1,827,445 |
| Aug 14, 2025 | 221.96 | 222.29 | 217.78 | 218.44 | 218.44 | -1.90% | 1,366,665 |
| Aug 13, 2025 | 222.60 | 225.09 | 221.10 | 222.68 | 220.48 | -0.08% | 2,001,471 |
| Aug 12, 2025 | 223.77 | 224.50 | 221.27 | 222.85 | 220.65 | -0.41% | 1,278,810 |
| Aug 11, 2025 | 221.95 | 225.40 | 220.33 | 223.77 | 221.56 | 0.72% | 2,065,238 |
| Aug 8, 2025 | 222.75 | 225.95 | 220.59 | 222.17 | 219.97 | -0.10% | 4,371,016 |