NSE:NCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	172.37	172.37	167.58	168.43	168.43	-1.80%	33,536
May 21, 2026	168.49	172.45	168.49	171.52	171.52	1.98%	40,069
May 20, 2026	166.33	169.80	166.24	168.19	168.19	0.11%	29,156
May 19, 2026	166.49	171.27	166.49	168.01	168.01	1.13%	30,683
May 18, 2026	169.00	169.40	163.01	166.13	166.13	-2.32%	53,473
May 15, 2026	171.00	172.71	169.25	170.08	170.08	-	41,198
May 14, 2026	171.70	177.59	169.90	170.08	170.08	-0.29%	127,371
May 13, 2026	170.00	174.46	169.06	170.58	170.58	-0.83%	35,249
May 12, 2026	172.50	174.33	170.42	172.00	172.00	-0.87%	48,079
May 11, 2026	179.21	179.21	172.55	173.51	173.51	-2.57%	41,468
May 8, 2026	176.25	179.89	174.64	178.09	178.09	1.02%	81,730
May 7, 2026	175.50	178.00	174.00	176.30	176.30	1.00%	104,714
May 6, 2026	173.70	175.47	172.00	174.55	174.55	1.07%	36,413
May 5, 2026	174.96	174.96	172.28	172.71	172.71	-0.16%	20,090
May 4, 2026	179.80	179.80	170.80	172.99	172.99	-1.57%	92,166
Apr 30, 2026	178.10	178.97	173.20	175.75	175.75	-0.89%	64,408
Apr 29, 2026	173.90	181.00	173.90	177.33	177.33	1.84%	83,984
Apr 28, 2026	173.74	175.00	171.00	174.12	174.12	0.62%	66,220
Apr 27, 2026	171.51	175.38	170.44	173.04	173.04	1.16%	63,328
Apr 24, 2026	175.00	175.59	170.00	171.06	171.06	-2.21%	66,885
Apr 23, 2026	177.15	177.45	174.21	174.92	174.92	-1.40%	51,554
Apr 22, 2026	177.30	178.50	176.00	177.41	177.41	0.39%	51,667
Apr 21, 2026	181.01	181.01	175.05	176.72	176.72	-1.50%	63,913
Apr 20, 2026	181.80	181.80	177.00	179.42	179.42	0.05%	46,914
Apr 17, 2026	181.15	182.19	178.78	179.33	179.33	-0.03%	83,701
Apr 16, 2026	179.50	181.50	176.71	179.39	179.39	0.09%	162,746
Apr 15, 2026	183.77	187.72	178.65	179.22	179.22	-2.48%	174,691
Apr 13, 2026	176.00	185.68	176.00	183.77	183.77	1.06%	106,889
Apr 10, 2026	182.97	184.51	180.97	181.85	181.85	0.21%	43,421
Apr 9, 2026	186.20	187.00	179.85	181.47	181.47	-2.54%	67,119
Apr 8, 2026	180.18	187.89	178.23	186.20	186.20	6.59%	126,330
Apr 7, 2026	169.50	176.00	169.00	174.69	174.69	1.77%	54,025
Apr 6, 2026	165.80	175.76	161.37	171.66	171.66	4.31%	156,977
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