NSE:NCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	144.12	147.48	143.42	145.76	145.76	1.87%	2,397,052
Jul 9, 2026	144.00	145.75	142.50	143.08	143.08	-0.58%	1,962,223
Jul 8, 2026	147.10	148.34	143.30	143.91	143.91	-3.06%	1,636,548
Jul 7, 2026	150.00	152.80	147.63	148.45	148.45	-1.31%	1,640,681
Jul 6, 2026	149.51	151.00	148.30	150.42	150.42	0.61%	1,099,257
Jul 3, 2026	151.60	151.90	147.92	149.51	149.51	-0.71%	1,234,166
Jul 2, 2026	151.00	151.50	148.60	150.58	150.58	0.65%	1,305,136
Jul 1, 2026	149.90	151.80	149.00	149.61	149.61	0.94%	1,817,089
Jun 30, 2026	151.00	151.48	147.66	148.21	148.21	-1.15%	1,540,445
Jun 29, 2026	153.66	154.40	149.50	149.94	149.94	-2.38%	1,492,604
Jun 25, 2026	157.75	158.20	153.00	153.59	153.59	-2.53%	1,861,220
Jun 24, 2026	155.00	158.35	153.95	157.57	157.57	0.94%	1,202,931
Jun 23, 2026	159.85	161.00	155.00	156.10	156.10	-2.16%	2,260,839
Jun 22, 2026	156.89	161.08	156.83	159.55	159.55	2.38%	6,814,931
Jun 19, 2026	153.40	159.90	153.07	155.84	155.84	0.55%	3,287,428
Jun 18, 2026	154.70	155.50	152.90	154.98	154.98	0.40%	1,167,330
Jun 17, 2026	153.69	156.45	153.05	154.36	154.36	0.94%	2,348,252
Jun 16, 2026	153.11	154.93	152.10	152.92	152.92	0.18%	1,508,835
Jun 15, 2026	155.00	156.30	152.25	152.64	152.64	0.63%	2,588,671
Jun 12, 2026	146.74	152.00	146.15	151.69	151.69	4.59%	2,514,669
Jun 11, 2026	143.30	146.00	141.25	145.03	145.03	0.20%	2,571,354
Jun 10, 2026	144.00	147.65	142.62	144.74	144.74	0.71%	3,864,099
Jun 9, 2026	144.70	145.69	142.50	143.72	143.72	0.18%	1,622,291
Jun 8, 2026	144.61	145.25	141.61	143.46	143.46	-1.93%	2,433,037
Jun 5, 2026	147.70	148.60	145.81	146.28	146.28	-0.44%	1,315,067
Jun 4, 2026	146.07	149.79	146.07	146.93	146.93	-0.21%	1,110,502
Jun 3, 2026	150.00	150.47	146.31	147.24	147.24	-2.26%	1,946,186
Jun 2, 2026	148.40	151.24	146.25	150.64	150.64	0.92%	1,111,795
Jun 1, 2026	154.00	154.93	148.03	149.27	149.27	-1.82%	1,664,268
May 29, 2026	152.50	154.83	151.30	152.03	152.03	-0.08%	1,867,276
May 27, 2026	150.50	153.90	149.80	152.15	152.15	1.40%	1,239,054
May 26, 2026	151.11	152.93	149.67	150.05	150.05	-0.60%	2,017,833
May 25, 2026	147.60	151.60	147.21	150.96	150.96	3.28%	1,926,614
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