NCC Limited (NSE:NCC)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025209.40210.35207.70209.37209.370.32%467,727
Oct 20, 2025206.70209.59206.70208.71208.711.14%1,243,447
Oct 17, 2025210.00210.00204.87206.35206.35-1.64%1,975,887
Oct 16, 2025212.99213.20209.07209.78209.78-0.90%1,177,829
Oct 15, 2025204.61212.06204.18211.69211.693.73%4,070,404
Oct 14, 2025208.32208.99203.00204.08204.08-2.04%1,530,999
Oct 13, 2025209.00210.96207.02208.32208.32-1.17%997,864
Oct 10, 2025209.00212.29209.00210.78210.780.56%1,113,224
Oct 9, 2025205.61210.42205.61209.61209.611.62%1,586,022
Oct 8, 2025211.00211.31205.70206.27206.27-2.29%1,783,822
Oct 7, 2025210.41212.00209.00211.10211.100.32%1,100,303
Oct 6, 2025209.00210.80208.55210.42210.420.02%1,111,927
Oct 3, 2025209.93210.83208.81210.38210.380.21%1,147,181
Oct 1, 2025207.00210.27206.60209.93209.931.13%1,398,474
Sep 30, 2025205.94209.49205.01207.58207.580.80%1,925,902
Sep 29, 2025203.50209.00202.71205.94205.941.69%3,376,139
Sep 26, 2025205.01206.29202.01202.51202.51-1.83%1,377,271
Sep 25, 2025207.50210.50205.57206.29206.29-1.00%1,316,452
Sep 24, 2025211.05212.43207.75208.37208.37-1.72%1,364,678
Sep 23, 2025213.93214.79211.32212.01212.01-0.90%1,381,772
Sep 22, 2025216.52216.99213.20213.93213.93-1.41%1,972,266
Sep 19, 2025215.75217.50215.00216.99216.990.57%1,801,227
Sep 18, 2025215.76217.24214.46215.76215.76-1,599,123
Sep 17, 2025217.50217.80214.90215.76215.76-0.18%2,122,412
Sep 16, 2025222.00222.31214.67216.14216.141.90%17,874,871
Sep 15, 2025208.61212.77208.01212.10212.101.62%2,358,179
Sep 12, 2025209.15209.60208.03208.72208.720.24%1,191,214
Sep 11, 2025207.30210.38207.27208.23208.230.47%1,738,258
Sep 10, 2025206.70208.79206.25207.26207.260.76%1,744,405
Sep 9, 2025207.99208.76205.30205.70205.70-0.82%1,983,489
Sep 8, 2025207.05209.80205.97207.41207.410.42%2,878,164
Sep 5, 2025207.00208.88205.00206.54206.54-0.37%1,619,758
Sep 4, 2025214.90215.00206.25207.30207.30-2.62%2,304,156
Sep 3, 2025212.00213.80210.71212.87212.870.82%1,966,337
Sep 2, 2025211.08213.72210.10211.13211.130.02%2,014,669
Sep 1, 2025208.90212.79207.30211.08211.083.22%5,642,890
Aug 29, 2025208.00212.20203.77204.50204.50-1.65%1,988,832
Aug 28, 2025211.98216.99207.00207.93207.93-1.91%1,826,727
Aug 26, 2025217.00218.70211.62211.98211.98-3.10%2,174,587
Aug 25, 2025217.65220.98215.98218.77218.770.83%2,419,062
Aug 22, 2025218.51219.97216.57216.96216.96-0.84%1,619,596
Aug 21, 2025221.50222.27218.34218.79218.79-0.93%1,236,960
Aug 20, 2025222.26222.60219.70220.84220.84-0.64%1,122,892
Aug 19, 2025219.47222.60218.19222.26222.261.50%1,573,324
Aug 18, 2025220.49223.10218.06218.97218.970.24%1,827,445
Aug 14, 2025221.96222.29217.78218.44218.44-1.90%1,366,665
Aug 13, 2025222.60225.09221.10222.68220.48-0.08%2,001,471
Aug 12, 2025223.77224.50221.27222.85220.65-0.41%1,278,810
Aug 11, 2025221.95225.40220.33223.77221.560.72%2,065,238
Aug 8, 2025222.75225.95220.59222.17219.97-0.10%4,371,016