NSE:NECCLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	15.25	15.25	14.70	15.06	15.06	0.80%	74,064
Feb 17, 2026	15.01	15.50	14.83	14.94	14.94	0.81%	47,347
Feb 16, 2026	15.20	15.49	14.71	14.82	14.82	-3.20%	60,675
Feb 13, 2026	15.50	15.69	15.21	15.31	15.31	-3.10%	49,321
Feb 12, 2026	15.96	15.96	15.41	15.80	15.80	0.89%	73,184
Feb 11, 2026	14.95	16.49	14.80	15.66	15.66	6.31%	279,140
Feb 10, 2026	14.80	14.85	14.61	14.73	14.73	0.75%	50,801
Feb 9, 2026	14.55	14.80	14.03	14.62	14.62	3.32%	104,788
Feb 6, 2026	13.90	14.25	13.76	14.15	14.15	1.80%	62,233
Feb 5, 2026	14.00	14.89	13.67	13.90	13.90	-1.97%	149,970
Feb 4, 2026	14.46	14.46	13.86	14.18	14.18	0.07%	54,288
Feb 3, 2026	14.14	14.40	13.84	14.17	14.17	2.90%	106,895
Feb 2, 2026	14.99	14.99	13.50	13.77	13.77	-6.90%	165,652
Feb 1, 2026	14.98	14.99	14.36	14.79	14.79	0.07%	65,797
Jan 30, 2026	14.65	14.99	14.58	14.78	14.78	0.96%	59,711
Jan 29, 2026	15.30	15.58	14.25	14.64	14.64	-4.31%	162,922
Jan 28, 2026	15.23	15.70	14.67	15.30	15.30	0.46%	106,809
Jan 27, 2026	15.84	16.39	15.00	15.23	15.23	-3.85%	62,416
Jan 23, 2026	15.75	16.70	15.36	15.84	15.84	0.83%	59,043
Jan 22, 2026	15.22	15.87	15.09	15.71	15.71	4.45%	59,823
Jan 21, 2026	15.01	16.50	14.50	15.04	15.04	-0.13%	152,377
Jan 20, 2026	16.78	17.00	14.67	15.06	15.06	-10.25%	271,742
Jan 19, 2026	17.35	17.35	16.75	16.78	16.78	-1.76%	45,585
Jan 16, 2026	17.16	17.38	17.00	17.08	17.08	-0.47%	51,723
Jan 14, 2026	17.54	17.54	17.10	17.16	17.16	-1.04%	31,400
Jan 13, 2026	17.51	17.78	17.25	17.34	17.34	-0.97%	66,243
Jan 12, 2026	18.00	18.00	17.45	17.51	17.51	-3.53%	77,756
Jan 9, 2026	18.29	18.37	17.80	18.15	18.15	-0.33%	36,296
Jan 8, 2026	18.40	18.42	18.11	18.21	18.21	0.17%	33,724
Jan 7, 2026	18.39	18.44	18.11	18.18	18.18	0.39%	41,708
Jan 6, 2026	18.67	18.67	17.50	18.11	18.11	-2.00%	100,865
Jan 5, 2026	18.63	18.77	18.41	18.48	18.48	-0.81%	23,005
Jan 2, 2026	18.36	18.75	18.26	18.63	18.63	2.36%	95,170
Jan 1, 2026	18.22	18.27	17.99	18.20	18.20	0.61%	26,752
Dec 31, 2025	18.35	18.35	17.99	18.09	18.09	0.61%	37,092
Dec 30, 2025	18.05	18.49	17.65	17.98	17.98	-0.33%	84,017
Dec 29, 2025	18.60	18.60	18.00	18.04	18.04	-2.70%	78,166
Dec 26, 2025	18.24	18.72	18.24	18.54	18.54	0.05%	31,631
Dec 24, 2025	18.84	18.84	18.50	18.53	18.53	-1.33%	56,813
Dec 23, 2025	18.32	18.85	18.32	18.78	18.78	2.51%	74,711
Dec 22, 2025	18.42	18.75	18.10	18.32	18.32	-0.54%	49,673
Dec 19, 2025	18.70	19.30	18.10	18.42	18.42	1.10%	77,125
Dec 18, 2025	18.61	18.81	18.10	18.22	18.22	-2.10%	25,979
Dec 17, 2025	19.00	19.20	18.50	18.61	18.61	-2.21%	30,624
Dec 16, 2025	19.01	19.33	18.56	19.03	19.03	0.11%	25,609
Dec 15, 2025	18.85	19.31	18.80	19.01	19.01	-0.47%	31,849
Dec 12, 2025	18.99	19.44	18.91	19.10	19.10	1.60%	43,981
Dec 11, 2025	18.60	19.16	18.60	18.80	18.80	-1.21%	19,636
Dec 10, 2025	19.00	19.29	18.60	19.03	19.03	0.11%	33,111
Dec 9, 2025	18.97	19.20	18.26	19.01	19.01	0.64%	41,736