NSE:NECCLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	12.80	13.66	12.80	13.52	13.52	3.05%	35,363
Mar 17, 2026	12.94	13.48	12.63	13.12	13.12	1.39%	66,275
Mar 16, 2026	13.30	14.00	12.60	12.94	12.94	-4.43%	51,631
Mar 13, 2026	14.00	14.00	13.23	13.54	13.54	-1.60%	68,550
Mar 12, 2026	13.85	13.96	13.51	13.76	13.76	-0.65%	44,493
Mar 11, 2026	14.14	14.33	13.37	13.85	13.85	-2.05%	60,393
Mar 10, 2026	13.99	14.95	13.99	14.14	14.14	8.77%	199,509
Mar 9, 2026	13.51	13.51	12.37	13.00	13.00	-3.92%	68,293
Mar 6, 2026	13.36	13.95	13.35	13.53	13.53	1.35%	59,400
Mar 5, 2026	13.09	13.69	13.09	13.35	13.35	2.69%	79,289
Mar 4, 2026	13.65	13.65	11.51	13.00	13.00	-4.76%	141,232
Mar 2, 2026	13.42	14.04	13.42	13.65	13.65	-2.99%	76,214
Feb 27, 2026	14.24	14.29	14.00	14.07	14.07	-1.19%	59,587
Feb 26, 2026	14.40	14.54	14.00	14.24	14.24	-0.14%	36,467
Feb 25, 2026	14.70	14.70	14.10	14.26	14.26	-1.18%	57,270
Feb 24, 2026	14.34	14.85	14.30	14.43	14.43	-0.41%	29,774
Feb 23, 2026	14.95	14.95	14.40	14.49	14.49	-0.07%	39,611
Feb 20, 2026	14.78	14.89	14.37	14.50	14.50	-1.89%	44,194
Feb 19, 2026	15.06	15.06	14.50	14.78	14.78	-1.86%	28,655
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