NSE:NCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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