NSE:NCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	145.47	147.50	144.22	147.08	147.08	4.85%	2,935,389
Apr 7, 2026	141.00	142.59	138.50	140.28	140.28	-1.10%	2,838,074
Apr 6, 2026	141.99	143.29	139.23	141.84	141.84	0.09%	2,823,160
Apr 2, 2026	135.00	142.65	134.47	141.71	141.71	2.25%	1,766,761
Apr 1, 2026	135.00	139.80	134.50	138.59	138.59	5.84%	2,543,175
Mar 30, 2026	135.00	138.00	130.00	130.94	130.94	-4.40%	5,402,525
Mar 27, 2026	139.00	139.49	134.28	136.97	136.97	-2.30%	4,201,564
Mar 25, 2026	138.00	142.84	137.00	140.19	140.19	2.96%	3,331,768
Mar 24, 2026	137.00	137.50	132.44	136.16	136.16	2.93%	2,588,406
Mar 23, 2026	140.00	140.00	131.16	132.29	132.29	-5.90%	3,581,064
Mar 20, 2026	144.80	145.63	140.00	140.59	140.59	-1.39%	3,472,790
Mar 19, 2026	145.50	145.50	141.12	142.57	142.57	-2.87%	4,052,130
Mar 18, 2026	143.10	147.40	142.93	146.79	146.79	2.49%	3,075,282
Mar 17, 2026	143.22	145.06	139.85	143.22	143.22	0.97%	3,420,518
Mar 16, 2026	144.28	144.75	139.44	141.84	141.84	-1.69%	2,860,038
Mar 13, 2026	148.70	149.19	142.90	144.28	144.28	-3.49%	3,769,727
Mar 12, 2026	147.90	151.30	146.31	149.50	149.50	0.33%	2,375,070
Mar 11, 2026	147.75	155.00	146.01	149.01	149.01	2.75%	8,870,889
Mar 10, 2026	142.25	145.50	141.10	145.02	145.02	3.31%	2,095,935
Mar 9, 2026	140.00	141.38	136.24	140.37	140.37	-0.46%	2,565,394
Mar 6, 2026	143.40	146.49	140.02	141.02	141.02	-1.38%	2,014,469
Mar 5, 2026	144.00	145.80	141.55	143.00	143.00	-0.24%	2,538,105
Mar 4, 2026	146.12	147.09	142.80	143.35	143.35	-4.03%	3,484,183
Mar 2, 2026	147.10	150.48	145.20	149.37	149.37	-2.14%	3,183,959
Feb 27, 2026	153.45	155.25	150.80	152.64	152.64	-0.53%	2,766,576
Feb 26, 2026	152.00	154.99	151.22	153.45	153.45	1.17%	2,533,427
Feb 25, 2026	149.00	151.90	148.84	151.68	151.68	1.80%	1,678,509
Feb 24, 2026	149.01	150.06	147.90	149.00	149.00	-0.57%	1,598,936
Feb 23, 2026	150.00	151.43	148.53	149.85	149.85	0.52%	1,774,878
Feb 20, 2026	148.99	150.81	147.16	149.07	149.07	-0.85%	3,433,504
Feb 19, 2026	137.43	154.99	135.00	150.35	150.35	0.39%	26,960,780
Feb 18, 2026	152.98	153.59	148.51	149.76	149.76	-1.57%	2,348,294
Feb 17, 2026	149.50	152.72	149.50	152.15	152.15	1.40%	1,926,521
Feb 16, 2026	151.80	151.85	148.71	150.05	150.05	-1.24%	1,479,828
Feb 13, 2026	153.50	154.12	151.20	151.93	151.93	-1.89%	2,306,843
Feb 12, 2026	154.70	155.49	152.86	154.85	154.85	-0.61%	1,398,994
Feb 11, 2026	158.80	158.80	154.41	155.80	155.80	-1.24%	2,088,154
Feb 10, 2026	159.23	161.98	157.00	157.76	157.76	-0.18%	3,335,418
Feb 9, 2026	157.50	159.75	153.40	158.05	158.05	1.01%	3,810,791
Feb 6, 2026	147.19	157.50	145.22	156.47	156.47	2.88%	6,632,449
Feb 5, 2026	154.00	155.60	150.10	152.09	152.09	-1.97%	1,713,723
Feb 4, 2026	152.89	159.42	151.22	155.15	155.15	1.49%	4,665,264
Feb 3, 2026	155.00	155.00	149.89	152.87	152.87	3.56%	2,708,798
Feb 2, 2026	145.82	148.80	143.53	147.61	147.61	1.03%	1,882,907
Feb 1, 2026	147.50	151.95	142.92	146.10	146.10	-0.23%	3,553,984
Jan 30, 2026	143.92	147.49	141.90	146.43	146.43	1.24%	2,599,299
Jan 29, 2026	148.00	149.00	143.80	144.64	144.64	-2.38%	2,264,036
Jan 28, 2026	141.99	149.40	141.13	148.16	148.16	4.98%	2,681,629
Jan 27, 2026	142.34	143.28	138.57	141.13	141.13	-0.49%	2,488,106
Jan 23, 2026	146.50	147.10	141.11	141.82	141.82	-3.04%	1,674,636