NSE:NCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	147.19	151.85	147.19	149.32	-	1.44%	1,738,464
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
Aug 14, 2026	143.20	143.71	140.47	140.65	140.65	-1.31%	1,330,863
Aug 13, 2026	143.11	145.10	143.11	144.72	142.52	0.91%	723,874
Aug 12, 2026	144.82	145.38	143.01	143.41	141.23	-0.93%	1,041,362
Aug 11, 2026	146.45	146.70	144.31	144.76	142.56	-1.15%	1,196,734
Aug 10, 2026	146.30	147.95	144.66	146.45	144.22	0.59%	2,542,734
Aug 7, 2026	146.80	149.45	144.69	145.59	143.38	1.29%	6,602,913
Aug 6, 2026	144.00	144.40	142.40	143.73	141.55	0.11%	1,093,984
Aug 5, 2026	143.50	145.45	143.12	143.57	141.39	0.32%	869,174
Aug 4, 2026	145.20	145.69	141.00	143.11	140.93	-0.91%	1,102,480
Aug 3, 2026	143.00	145.81	143.00	144.42	142.22	2.37%	1,905,604
Jul 31, 2026	141.30	141.61	140.13	141.08	138.94	0.12%	813,015
Jul 30, 2026	141.95	142.42	140.64	140.91	138.77	-0.87%	1,004,099
Jul 29, 2026	139.47	142.50	138.51	142.15	139.99	3.23%	1,548,308
Jul 28, 2026	142.02	143.00	137.29	137.70	135.61	-3.12%	1,802,264
Jul 27, 2026	141.00	142.71	138.11	142.14	139.98	3.68%	1,809,015
Jul 24, 2026	134.81	137.74	134.10	137.09	135.01	0.67%	932,229
Jul 23, 2026	136.50	138.16	136.00	136.18	134.11	-1.14%	868,995
Jul 22, 2026	138.55	139.60	136.30	137.75	135.66	-1.11%	1,418,006
Jul 21, 2026	140.09	141.38	138.90	139.30	137.18	-0.40%	845,804
Jul 20, 2026	139.10	141.70	138.75	139.86	137.73	0.19%	1,671,138
Jul 17, 2026	141.19	142.80	139.00	139.60	137.48	-0.92%	2,565,797
Jul 16, 2026	142.50	143.57	140.68	140.90	138.76	-0.98%	1,374,966
Jul 15, 2026	142.25	143.55	141.90	142.30	140.14	0.40%	1,171,857
Jul 14, 2026	143.00	143.90	140.82	141.73	139.58	-1.88%	1,480,322
Jul 13, 2026	145.00	145.48	143.13	144.45	142.25	-0.90%	1,252,686
Jul 10, 2026	144.12	147.48	143.42	145.76	143.54	1.87%	2,397,052
Jul 9, 2026	144.00	145.75	142.50	143.08	140.90	-0.58%	1,962,223
Jul 8, 2026	147.10	148.34	143.30	143.91	141.72	-3.06%	1,636,548
Jul 7, 2026	150.00	152.80	147.63	148.45	146.19	-1.31%	1,640,681
Jul 6, 2026	149.51	151.00	148.30	150.42	148.13	0.61%	1,099,257
Jul 3, 2026	151.60	151.90	147.92	149.51	147.24	-0.71%	1,234,166
Jul 2, 2026	151.00	151.50	148.60	150.58	148.29	0.65%	1,305,136
Jul 1, 2026	149.90	151.80	149.00	149.61	147.34	0.94%	1,817,089
Jun 30, 2026	151.00	151.48	147.66	148.21	145.96	-1.15%	1,540,445
Jun 29, 2026	153.66	154.40	149.50	149.94	147.66	-2.38%	1,492,604
Jun 25, 2026	157.75	158.20	153.00	153.59	151.26	-2.53%	1,861,220
Jun 24, 2026	155.00	158.35	153.95	157.57	155.17	0.94%	1,202,931
Jun 23, 2026	159.85	161.00	155.00	156.10	153.73	-2.16%	2,260,839
Jun 22, 2026	156.89	161.08	156.83	159.55	157.12	2.38%	6,814,931
Jun 19, 2026	153.40	159.90	153.07	155.84	153.47	0.55%	3,287,428
Jun 18, 2026	154.70	155.50	152.90	154.98	152.62	0.40%	1,167,330