NSE:NCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	175.25	181.85	175.25	179.12	179.12	1.40%	27,116
Sep 8, 2026	177.65	177.65	175.82	176.65	176.65	-0.93%	11,552
Sep 7, 2026	180.21	182.00	175.64	178.30	178.30	0.28%	62,081
Sep 4, 2026	176.01	179.00	175.52	177.81	177.81	0.25%	29,351
Sep 3, 2026	174.95	178.50	174.81	177.36	177.36	1.38%	29,657
Sep 2, 2026	174.83	176.40	172.52	174.94	174.94	0.45%	42,536
Sep 1, 2026	173.00	174.98	172.12	174.15	174.15	0.24%	38,438
Aug 31, 2026	177.60	177.60	172.73	173.73	173.73	-1.44%	56,589
Aug 28, 2026	180.00	180.00	174.00	176.26	176.26	-1.32%	28,059
Aug 27, 2026	181.85	183.47	177.05	178.61	178.61	-1.78%	38,756
Aug 26, 2026	174.14	184.00	174.14	181.85	181.85	4.43%	107,063
Aug 25, 2026	174.30	175.99	172.30	174.13	174.13	0.43%	260,210
Aug 24, 2026	174.00	175.35	172.00	173.38	173.38	-0.36%	235,740
Aug 21, 2026	172.25	174.73	172.25	174.00	174.00	-0.03%	22,928
Aug 20, 2026	173.19	178.00	172.12	174.05	174.05	0.50%	27,106
Aug 19, 2026	172.70	175.00	171.20	173.19	173.19	0.82%	50,235
Aug 18, 2026	173.00	173.90	169.21	171.78	171.78	-0.14%	85,022
Aug 17, 2026	172.85	173.43	170.15	172.02	172.02	-0.32%	25,625
Aug 14, 2026	173.25	174.60	172.10	172.57	172.57	-0.62%	23,482
Aug 13, 2026	173.23	175.09	172.12	173.64	173.64	0.24%	31,096
Aug 12, 2026	174.90	174.90	173.00	173.23	173.23	-0.43%	23,006
Aug 11, 2026	175.96	175.96	172.00	173.97	173.97	-0.06%	45,882
Aug 10, 2026	179.98	180.85	172.10	174.08	174.08	-3.15%	124,909
Aug 7, 2026	178.89	182.60	172.82	179.74	179.74	1.15%	81,841
Aug 6, 2026	169.00	180.31	169.00	177.69	177.69	2.21%	72,017
Aug 5, 2026	178.66	178.66	173.43	173.85	173.85	-0.44%	23,635
Aug 4, 2026	182.95	184.30	172.20	174.62	174.62	-4.29%	151,819
Aug 3, 2026	180.60	184.30	180.60	182.45	182.45	0.17%	28,836
Jul 31, 2026	183.50	184.15	180.61	182.14	182.14	-0.18%	13,719
Jul 30, 2026	184.50	185.25	182.00	182.47	182.47	-1.51%	24,172
Jul 29, 2026	188.20	188.20	184.00	185.27	185.27	0.03%	14,647
Jul 28, 2026	185.59	187.98	183.00	185.22	185.22	-0.20%	14,304
Jul 27, 2026	185.65	187.00	183.21	185.59	185.59	0.50%	13,681
Jul 24, 2026	184.76	185.00	183.00	184.67	184.67	-0.08%	10,162
Jul 23, 2026	184.52	186.87	184.00	184.81	184.81	0.16%	16,528
Jul 22, 2026	188.00	188.00	184.00	184.52	184.52	-1.82%	22,155
Jul 21, 2026	186.05	188.82	185.88	187.94	187.94	0.88%	45,917
Jul 20, 2026	185.50	187.00	182.61	186.30	186.30	1.01%	32,597
Jul 17, 2026	187.64	187.64	182.98	184.44	184.44	-2.10%	35,118
Jul 16, 2026	187.95	189.30	186.00	188.39	188.39	0.31%	34,578
Jul 15, 2026	183.35	189.59	183.35	187.81	187.81	2.63%	49,777
Jul 14, 2026	184.17	188.00	181.10	182.99	182.99	-1.57%	45,314
Jul 13, 2026	186.00	190.75	185.00	185.90	185.90	-0.47%	96,597
Jul 10, 2026	186.80	188.38	184.42	186.78	186.78	0.54%	46,373
Jul 9, 2026	180.00	188.30	178.82	185.78	185.78	3.59%	107,272
Jul 8, 2026	182.09	184.68	177.51	179.35	179.35	-1.41%	43,933
Jul 7, 2026	185.90	187.65	180.21	181.91	181.91	-1.78%	30,721
Jul 6, 2026	190.20	190.91	183.00	185.21	185.21	-2.60%	65,412
Jul 3, 2026	193.41	193.53	188.40	190.15	190.15	-0.80%	68,425
Jul 2, 2026	190.28	193.99	189.61	191.68	191.68	0.24%	53,481