NSE:NCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	192.72	195.14	190.36	191.23	191.23	-0.68%	26,533
Jun 30, 2026	193.23	194.50	192.33	192.53	192.53	-0.86%	25,554
Jun 29, 2026	193.52	195.16	192.50	194.20	194.20	0.70%	40,673
Jun 25, 2026	192.39	197.00	192.10	192.85	192.85	-0.26%	44,828
Jun 24, 2026	192.35	197.00	191.10	193.36	193.36	0.11%	88,910
Jun 23, 2026	192.36	195.56	192.00	193.15	193.15	0.40%	50,242
Jun 22, 2026	193.00	195.70	191.23	192.39	192.39	0.27%	43,851
Jun 19, 2026	192.00	193.68	189.00	191.88	191.88	-0.25%	31,484
Jun 18, 2026	195.36	197.17	190.02	192.36	192.36	-1.54%	60,885
Jun 17, 2026	197.90	200.00	194.10	195.36	195.36	-0.24%	234,853
Jun 16, 2026	186.62	196.40	185.41	195.83	195.83	4.94%	284,510
Jun 15, 2026	189.00	189.00	182.00	186.62	186.62	0.86%	79,165
Jun 12, 2026	181.20	186.00	180.21	185.03	185.03	2.78%	47,239
Jun 11, 2026	183.19	183.59	179.11	180.03	180.03	-1.46%	37,243
Jun 10, 2026	185.00	188.18	182.00	182.70	182.70	-1.23%	68,066
Jun 9, 2026	180.10	185.79	180.10	184.97	184.97	1.34%	49,435
Jun 8, 2026	180.64	185.00	177.10	182.52	182.52	0.52%	75,804
Jun 5, 2026	180.80	182.00	178.32	181.57	181.57	1.14%	40,239
Jun 4, 2026	181.60	183.70	178.20	179.53	179.53	-1.65%	63,833
Jun 3, 2026	185.67	185.67	180.05	182.55	182.55	-1.68%	45,515
Jun 2, 2026	183.65	189.00	178.00	185.67	185.67	0.03%	165,436
Jun 1, 2026	188.00	196.99	179.51	185.61	185.61	1.14%	428,485
May 29, 2026	173.65	188.70	170.60	183.52	183.52	6.92%	548,849
May 27, 2026	169.86	172.38	169.00	171.65	171.65	1.07%	19,604
May 26, 2026	170.60	171.27	168.51	169.84	169.84	-0.47%	51,999
May 25, 2026	169.22	173.43	168.09	170.65	170.65	1.32%	49,204
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