NCC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	145.00	149.55	145.00	146.27	146.27	3.01%	3,498,825
Jan 21, 2026	142.00	143.99	140.04	141.99	141.99	-0.34%	3,462,600
Jan 20, 2026	148.00	148.05	141.59	142.47	142.47	-3.78%	3,748,901
Jan 19, 2026	150.22	150.22	147.60	148.06	148.06	-1.44%	1,301,526
Jan 16, 2026	150.44	152.46	149.50	150.22	150.22	0.17%	1,746,243
Jan 14, 2026	149.00	151.79	149.00	149.97	149.97	0.07%	2,204,098
Jan 13, 2026	150.33	152.40	147.80	149.87	149.87	0.96%	2,908,494
Jan 12, 2026	149.09	150.45	145.05	148.45	148.45	-0.13%	2,885,593
Jan 9, 2026	152.90	152.95	147.05	148.65	148.65	-2.81%	3,506,492
Jan 8, 2026	158.00	158.62	151.98	152.95	152.95	-2.99%	3,127,192
Jan 7, 2026	158.29	159.12	156.52	157.66	157.66	-0.40%	1,739,486
Jan 6, 2026	159.79	160.25	157.42	158.29	158.29	-0.23%	1,855,403
Jan 5, 2026	161.50	162.71	158.00	158.65	158.65	-1.76%	3,454,077
Jan 2, 2026	162.22	162.30	159.20	161.49	161.49	-0.08%	3,914,729
Jan 1, 2026	162.03	166.50	160.81	161.62	161.62	0.74%	9,262,220
Dec 31, 2025	155.00	164.31	154.90	160.44	160.44	3.51%	10,783,570
Dec 30, 2025	160.11	160.12	153.52	155.00	155.00	-3.19%	13,773,090
Dec 29, 2025	158.22	163.10	157.07	160.11	160.11	1.26%	6,890,561
Dec 26, 2025	160.50	162.30	157.58	158.11	158.11	-2.12%	3,282,226
Dec 24, 2025	161.29	162.86	160.32	161.53	161.53	0.45%	3,643,486
Dec 23, 2025	156.90	162.58	156.20	160.80	160.80	2.69%	4,736,183
Dec 22, 2025	156.99	157.73	155.90	156.59	156.59	0.44%	2,068,418
Dec 19, 2025	153.50	156.38	152.20	155.90	155.90	1.85%	2,813,537
Dec 18, 2025	154.99	156.00	152.64	153.07	153.07	-1.45%	2,627,206
Dec 17, 2025	157.38	158.45	154.80	155.32	155.32	-1.60%	3,610,308
Dec 16, 2025	161.50	161.80	157.00	157.85	157.85	-2.38%	3,179,498
Dec 15, 2025	160.66	162.00	159.44	161.70	161.70	0.65%	2,212,116
Dec 12, 2025	161.00	161.74	158.60	160.66	160.66	-0.17%	3,509,185
Dec 11, 2025	160.27	162.25	158.85	160.94	160.94	0.06%	2,315,642
Dec 10, 2025	162.72	164.90	159.35	160.84	160.84	-1.13%	2,254,398
Dec 9, 2025	161.99	164.00	159.60	162.68	162.68	-0.13%	2,946,070