NSE:NECCLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	19.07	20.88	18.70	18.89	18.89	-3.38%	81,093
Dec 5, 2025	19.70	20.19	19.32	19.55	19.55	-2.30%	39,963
Dec 4, 2025	19.99	20.20	19.55	20.01	20.01	2.35%	67,913
Dec 3, 2025	19.82	20.29	19.40	19.55	19.55	-1.36%	52,344
Dec 2, 2025	19.90	20.19	19.76	19.82	19.82	-0.85%	34,741
Dec 1, 2025	20.09	20.34	19.92	19.99	19.99	-0.50%	26,732
Nov 28, 2025	20.40	20.40	19.90	20.09	20.09	-0.59%	54,254
Nov 27, 2025	19.95	20.44	19.95	20.21	20.21	0.65%	30,215
Nov 26, 2025	20.01	20.60	19.90	20.08	20.08	0.35%	50,455
Nov 25, 2025	20.01	20.29	19.90	20.01	20.01	-0.94%	46,851
Nov 24, 2025	20.00	20.60	19.90	20.20	20.20	0.80%	43,180
Nov 21, 2025	20.55	20.79	19.80	20.04	20.04	-2.48%	54,152
Nov 20, 2025	21.30	21.30	20.46	20.55	20.55	-2.10%	50,368
Nov 19, 2025	21.35	21.35	20.89	20.99	20.99	-0.19%	29,924
Nov 18, 2025	20.67	21.70	20.67	21.03	21.03	1.74%	76,537
Nov 17, 2025	21.00	21.37	20.40	20.67	20.67	-3.32%	100,863
Nov 14, 2025	21.69	21.69	21.20	21.38	21.38	-0.33%	25,605
Nov 13, 2025	21.60	21.61	21.32	21.45	21.45	-0.74%	28,243
Nov 12, 2025	21.10	22.25	20.75	21.61	21.61	2.51%	77,766
Nov 11, 2025	20.92	21.46	20.92	21.08	21.08	0.76%	31,841
Nov 10, 2025	20.50	21.34	20.50	20.92	20.92	-1.74%	38,696
Nov 7, 2025	20.60	21.80	20.60	21.29	21.29	0.80%	40,364
Nov 6, 2025	21.33	21.80	21.10	21.12	21.12	-0.98%	35,212