NSE:NCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	148.98	148.98	145.11	146.17	146.17	-0.75%	1,960,007
May 21, 2026	148.00	151.14	146.80	147.27	147.27	0.41%	1,939,761
May 20, 2026	148.51	148.72	145.56	146.67	146.67	-1.61%	1,170,595
May 19, 2026	152.99	152.99	148.38	149.07	149.07	-2.38%	2,384,587
May 18, 2026	157.46	157.89	150.03	152.70	152.70	-4.97%	3,232,164
May 15, 2026	162.90	164.65	159.25	160.68	160.68	-0.94%	2,512,122
May 14, 2026	161.09	163.88	160.68	162.20	162.20	1.64%	2,870,625
May 13, 2026	161.50	163.79	159.02	159.58	159.58	-1.35%	2,178,770
May 12, 2026	165.87	167.37	160.14	161.76	161.76	-2.97%	4,029,542
May 11, 2026	169.42	169.66	165.50	166.71	166.71	-1.96%	3,002,659
May 8, 2026	170.19	171.60	168.75	170.04	170.04	-0.02%	2,359,164
May 7, 2026	170.50	171.77	167.72	170.08	170.08	-0.08%	2,101,621
May 6, 2026	168.40	171.12	166.41	170.21	170.21	1.69%	4,080,503
May 5, 2026	166.18	168.48	164.95	167.38	167.38	0.72%	2,064,760
May 4, 2026	166.52	168.10	164.95	166.19	166.19	1.43%	2,720,288
Apr 30, 2026	164.00	164.94	161.50	163.84	163.84	-0.64%	2,111,875
Apr 29, 2026	165.15	168.64	163.51	164.90	164.90	0.03%	4,245,653
Apr 28, 2026	164.29	165.79	162.31	164.85	164.85	0.22%	5,775,290
Apr 27, 2026	162.54	164.94	162.22	164.48	164.48	1.54%	2,778,650
Apr 24, 2026	166.00	166.44	160.40	161.99	161.99	-1.91%	3,694,999
Apr 23, 2026	163.50	166.45	162.95	165.14	165.14	0.71%	4,717,359
Apr 22, 2026	159.89	166.82	158.52	163.98	163.98	2.56%	5,872,623
Apr 21, 2026	160.53	161.89	159.50	159.89	159.89	-0.40%	2,603,988
Apr 20, 2026	161.88	163.00	158.22	160.53	160.53	-0.45%	3,863,237
Apr 17, 2026	161.96	163.56	159.51	161.26	161.26	0.56%	4,674,643
Apr 16, 2026	158.00	161.50	156.06	160.36	160.36	3.16%	3,981,046
Apr 15, 2026	152.15	155.89	152.15	155.45	155.45	2.35%	2,749,247
Apr 13, 2026	150.95	152.95	147.53	151.88	151.88	-0.77%	2,137,017
Apr 10, 2026	149.09	154.51	148.51	153.06	153.06	3.45%	3,395,640
Apr 9, 2026	146.20	149.10	144.00	147.95	147.95	0.59%	2,599,823
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