NSE:NCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	159.86	165.68	153.94	164.56	164.56	4.72%	90,232
Apr 1, 2026	157.00	160.18	151.16	157.15	157.15	6.06%	111,327
Mar 30, 2026	157.26	162.46	147.50	148.17	148.17	-5.59%	311,737
Mar 27, 2026	163.97	165.61	153.35	156.94	156.94	-4.76%	214,871
Mar 25, 2026	161.33	167.81	161.33	164.79	164.79	2.99%	195,444
Mar 24, 2026	167.70	167.70	159.60	160.01	160.01	-1.62%	162,620
Mar 23, 2026	169.10	169.50	160.06	162.65	162.65	-4.21%	157,027
Mar 20, 2026	172.20	174.97	169.00	169.80	169.80	-0.93%	82,969
Mar 19, 2026	175.48	176.96	170.05	171.39	171.39	-3.79%	73,259
Mar 18, 2026	175.60	179.88	175.40	178.14	178.14	1.92%	52,264
Mar 17, 2026	170.10	178.94	170.00	174.79	174.79	2.38%	81,266
Mar 16, 2026	174.38	174.38	165.20	170.72	170.72	-1.48%	173,872
Mar 13, 2026	182.10	184.22	171.21	173.29	173.29	-5.70%	303,373
Mar 12, 2026	184.01	185.11	180.00	183.76	183.76	-0.04%	104,700
Mar 11, 2026	183.10	185.86	183.00	183.83	183.83	0.20%	41,848
Mar 10, 2026	183.98	185.88	182.43	183.47	183.47	1.00%	113,354
Mar 9, 2026	176.81	186.42	170.10	181.65	181.65	1.96%	368,077
Mar 6, 2026	181.20	181.45	177.48	178.15	178.15	-1.16%	265,443
Mar 5, 2026	182.33	183.30	177.24	180.24	180.24	-1.15%	81,109
Mar 4, 2026	183.69	183.69	179.20	182.34	182.34	-0.90%	48,460
Mar 2, 2026	182.89	185.90	180.49	183.99	183.99	-0.96%	95,314
Feb 27, 2026	184.45	188.00	184.00	185.77	185.77	0.21%	26,603
Feb 26, 2026	183.00	186.00	183.00	185.38	185.38	1.02%	21,267
Feb 25, 2026	182.61	184.00	182.00	183.50	183.50	0.64%	15,103
Feb 24, 2026	185.01	185.88	181.70	182.34	182.34	-2.15%	42,605
Feb 23, 2026	188.00	188.90	185.05	186.34	186.34	-0.26%	31,967
Feb 20, 2026	185.40	187.80	185.11	186.83	186.83	-0.09%	22,552
Feb 19, 2026	190.99	190.99	185.71	186.99	185.49	-1.45%	55,559
Feb 18, 2026	188.80	190.78	187.00	189.75	188.23	1.08%	46,223
Feb 17, 2026	189.92	189.92	186.66	187.73	186.22	-0.36%	50,340
Feb 16, 2026	195.00	195.90	188.00	188.41	186.90	-2.96%	123,113
Feb 13, 2026	190.00	198.18	188.40	194.16	192.60	1.51%	460,359
Feb 12, 2026	190.80	194.05	190.66	191.27	189.74	-0.14%	33,658
Feb 11, 2026	191.52	193.89	191.00	191.54	190.00	-1.24%	25,857
Feb 10, 2026	189.78	197.08	189.78	193.95	192.39	2.20%	47,924
Feb 9, 2026	189.80	191.90	186.48	189.78	188.26	1.10%	62,501
Feb 6, 2026	185.00	188.64	183.10	187.72	186.21	1.28%	38,902
Feb 5, 2026	188.75	189.60	184.00	185.35	183.86	-1.84%	55,286
Feb 4, 2026	184.70	190.30	183.75	188.83	187.32	2.80%	325,271
Feb 3, 2026	186.60	187.33	182.57	183.69	182.22	0.20%	82,820
Feb 2, 2026	188.30	188.30	179.94	183.32	181.85	-1.48%	147,360
Feb 1, 2026	180.01	188.50	180.01	186.07	184.58	1.59%	45,687
Jan 30, 2026	183.00	185.80	181.08	183.16	181.69	-0.44%	271,537
Jan 29, 2026	186.32	186.32	181.67	183.97	182.49	-1.32%	68,181
Jan 28, 2026	186.17	186.70	184.81	186.43	184.93	0.83%	28,912
Jan 27, 2026	188.30	188.30	180.00	184.89	183.41	-1.28%	83,260
Jan 23, 2026	189.54	189.81	186.05	187.29	185.79	-1.09%	28,511
Jan 22, 2026	191.00	192.09	187.43	189.35	187.83	-0.33%	30,582
Jan 21, 2026	189.60	193.54	185.32	189.97	188.45	-0.11%	25,886
Jan 20, 2026	192.23	195.00	189.00	190.17	188.64	-1.84%	27,984