NCC Limited (NSE:NCC)
India · Delayed Price · Currency is INR 210.10
+2.52 (1.21%)
Oct 1, 2025, 3:30 PM IST
NCC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 219.98 | -0.10% | 4,371,016 |
| Aug 7, 2025 | 214.60 | 225.25 | 212.24 | 222.39 | 220.19 | 3.48% | 5,828,688 |
| Aug 6, 2025 | 210.00 | 220.80 | 209.00 | 214.92 | 212.80 | 1.85% | 18,998,547 |
| Aug 5, 2025 | 212.39 | 213.81 | 207.22 | 211.01 | 208.93 | -0.21% | 4,628,580 |
| Aug 4, 2025 | 215.00 | 218.33 | 210.46 | 211.46 | 209.37 | -1.21% | 3,299,542 |
| Aug 1, 2025 | 219.70 | 220.26 | 212.86 | 214.05 | 211.94 | -1.68% | 2,754,912 |
| Jul 31, 2025 | 219.00 | 221.19 | 217.00 | 217.71 | 215.56 | -2.29% | 2,116,305 |
| Jul 30, 2025 | 222.98 | 224.53 | 220.04 | 222.81 | 220.61 | -0.08% | 1,672,593 |
| Jul 29, 2025 | 214.31 | 223.69 | 214.09 | 222.98 | 220.78 | 3.47% | 3,053,483 |
| Jul 28, 2025 | 217.63 | 223.56 | 214.85 | 215.51 | 213.38 | -1.26% | 2,576,423 |
| Jul 25, 2025 | 223.12 | 223.87 | 217.60 | 218.25 | 216.09 | -2.89% | 2,665,142 |
| Jul 24, 2025 | 225.41 | 226.55 | 222.99 | 224.75 | 222.53 | 0.14% | 1,399,722 |
| Jul 23, 2025 | 227.55 | 228.38 | 223.35 | 224.44 | 222.22 | -1.31% | 1,629,223 |
| Jul 22, 2025 | 227.62 | 230.75 | 226.90 | 227.42 | 225.17 | -0.09% | 1,785,992 |
| Jul 21, 2025 | 227.57 | 230.00 | 225.90 | 227.62 | 225.37 | 0.02% | 1,318,899 |