NSE:NCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	115.49	117.07	113.75	116.65	116.65	1.07%	1,626,401
Oct 27, 2026	115.99	118.78	115.00	115.41	115.41	-0.18%	1,597,589
Oct 26, 2026	116.00	116.71	113.50	115.62	115.62	-0.48%	1,594,595
Oct 23, 2026	120.77	120.99	114.44	116.18	116.18	-3.32%	2,100,136
Oct 22, 2026	123.11	123.20	119.50	120.17	120.17	-2.46%	1,188,301
Oct 21, 2026	127.80	127.80	122.80	123.20	123.20	-3.60%	1,494,906
Oct 19, 2026	127.11	129.50	126.55	127.80	127.80	1.70%	3,270,723
Oct 16, 2026	123.50	126.25	123.08	125.66	125.66	1.52%	864,455
Oct 15, 2026	125.31	125.50	123.15	123.78	123.78	-1.29%	792,930
Oct 14, 2026	124.20	126.20	123.15	125.40	125.40	0.91%	1,349,478
Oct 13, 2026	123.31	124.62	122.01	124.27	124.27	0.72%	1,359,453
Oct 12, 2026	125.00	125.43	122.06	123.38	123.38	-1.34%	1,423,053
Oct 9, 2026	125.00	127.74	122.36	125.06	125.06	4.28%	17,923,816
Oct 8, 2026	126.88	126.88	119.01	119.93	119.93	-5.48%	3,547,134
Oct 7, 2026	128.39	128.60	125.86	126.88	126.88	-1.24%	2,936,319
Oct 6, 2026	128.90	129.70	128.20	128.47	128.47	-0.25%	1,129,724
Oct 5, 2026	130.10	131.39	127.72	128.79	128.79	-0.98%	1,624,082
Oct 1, 2026	129.50	131.12	127.45	130.06	130.06	0.92%	6,751,497
Sep 30, 2026	128.50	130.42	128.00	128.88	128.88	0.48%	2,665,171
Sep 29, 2026	133.83	137.30	126.65	128.27	128.27	-1.55%	28,505,185
Sep 28, 2026	133.90	133.90	130.00	130.29	130.29	-1.90%	1,575,538
Sep 25, 2026	134.13	134.13	131.05	132.82	132.82	-0.45%	2,118,247
Sep 24, 2026	135.10	135.89	133.00	133.42	133.42	-1.93%	1,311,315
Sep 23, 2026	134.55	136.50	134.00	136.05	136.05	1.22%	2,256,139
Sep 22, 2026	136.05	137.62	133.75	134.41	134.41	-1.19%	1,592,824
Sep 21, 2026	137.00	139.42	135.69	136.03	136.03	-0.80%	3,358,897
Sep 18, 2026	135.98	138.92	134.84	137.13	137.13	1.13%	2,320,130
Sep 17, 2026	135.05	137.10	133.60	135.60	135.60	0.44%	2,571,140
Sep 16, 2026	137.31	137.85	133.78	135.01	135.01	-1.69%	1,955,001
Sep 15, 2026	141.33	142.23	136.60	137.33	137.33	-2.56%	1,413,062
Sep 11, 2026	142.25	142.39	138.80	140.94	140.94	-1.54%	1,687,263
Sep 10, 2026	145.49	146.75	141.67	143.15	143.15	-1.50%	2,615,966
Sep 9, 2026	148.50	148.90	144.93	145.33	145.33	-2.23%	1,300,153
Sep 8, 2026	150.60	152.50	147.55	148.65	148.65	-1.34%	3,150,554
Sep 7, 2026	149.70	153.33	146.56	150.67	150.67	0.65%	3,434,160
Sep 4, 2026	146.60	150.45	145.87	149.70	149.70	1.67%	2,168,692
Sep 3, 2026	143.50	147.50	143.50	147.24	147.24	3.30%	1,686,749
Sep 2, 2026	145.50	146.43	141.85	142.53	142.53	-2.68%	1,800,066
Sep 1, 2026	149.99	151.69	145.60	146.46	146.46	-1.29%	2,320,069
Aug 31, 2026	148.40	148.80	145.60	148.37	148.37	-0.02%	1,532,869
Aug 28, 2026	150.79	150.79	146.53	148.40	148.40	-1.26%	1,458,322
Aug 27, 2026	147.19	152.60	147.19	150.29	150.29	2.10%	4,102,590
Aug 26, 2026	148.72	149.87	146.88	147.20	147.20	-0.75%	1,027,008
Aug 25, 2026	147.50	149.02	145.83	148.31	148.31	0.65%	1,612,591
Aug 24, 2026	150.00	153.86	146.80	147.35	147.35	-1.48%	4,867,292
Aug 21, 2026	140.00	151.42	140.00	149.56	149.56	6.78%	20,823,820
Aug 20, 2026	139.60	142.89	139.60	140.07	140.07	0.36%	2,224,258
Aug 19, 2026	140.38	141.85	138.50	139.57	139.57	-0.58%	969,124
Aug 18, 2026	138.83	141.00	138.24	140.38	140.38	0.70%	925,504
Aug 17, 2026	140.65	140.88	138.25	139.40	139.40	-0.89%	1,284,811