NSE:NECCLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.50	22.83	19.30	22.16	22.16	15.72%	3,271,260
Nov 9, 2026	18.53	19.35	17.80	19.15	19.15	5.39%	176,569
Nov 8, 2026	17.80	18.45	17.50	18.17	18.17	6.32%	68,608
Nov 6, 2026	17.53	17.89	16.66	17.09	17.09	-2.51%	30,328
Nov 5, 2026	17.53	17.99	17.21	17.53	17.53	-	63,326
Nov 4, 2026	16.99	18.00	16.99	17.53	17.53	3.18%	13,694
Nov 3, 2026	18.00	18.00	16.80	16.99	16.99	-3.79%	41,332
Nov 2, 2026	16.00	18.50	16.00	17.66	17.66	9.89%	575,430
Oct 30, 2026	16.55	16.55	15.81	16.07	16.07	-1.05%	35,052
Oct 29, 2026	16.41	16.79	16.07	16.24	16.24	-1.04%	70,600
Oct 28, 2026	16.83	16.83	16.11	16.41	16.41	-2.50%	21,075
Oct 27, 2026	16.90	17.67	16.60	16.83	16.83	-3.28%	39,258
Oct 26, 2026	17.05	17.80	16.55	17.40	17.40	0.23%	49,672
Oct 23, 2026	18.00	18.36	16.17	17.36	17.36	-5.45%	147,615
Oct 22, 2026	18.90	18.90	17.70	18.36	18.36	-1.45%	30,611
Oct 21, 2026	19.28	19.42	17.81	18.63	18.63	-3.37%	75,891
Oct 19, 2026	19.77	19.77	16.68	19.28	19.28	-0.98%	494,445
Oct 16, 2026	19.73	19.80	18.70	19.47	19.47	-1.32%	150,754
Oct 15, 2026	19.79	20.19	18.57	19.73	19.73	-0.30%	96,612
Oct 14, 2026	19.95	20.50	19.50	19.79	19.79	-0.35%	124,476
Oct 13, 2026	19.70	19.97	19.17	19.86	19.86	0.81%	140,779
Oct 12, 2026	19.50	19.92	19.34	19.70	19.70	1.39%	246,230
Oct 9, 2026	18.69	19.90	17.93	19.43	19.43	6.12%	213,378
Oct 8, 2026	19.10	19.10	18.20	18.31	18.31	-2.97%	33,977
Oct 7, 2026	19.49	19.50	18.50	18.87	18.87	-2.63%	53,154
Oct 6, 2026	19.30	20.30	18.51	19.38	19.38	1.36%	129,818
Oct 5, 2026	19.55	19.55	17.68	19.12	19.12	3.86%	129,283
Oct 1, 2026	18.88	18.94	18.00	18.41	18.41	-0.05%	47,266
Sep 30, 2026	18.17	18.50	18.08	18.42	18.42	1.88%	79,006
Sep 29, 2026	18.55	18.55	18.00	18.08	18.08	-1.95%	37,057
Sep 28, 2026	19.95	19.95	18.32	18.44	18.44	-3.86%	47,745
Sep 25, 2026	19.00	19.78	19.00	19.18	19.18	-1.08%	26,443
Sep 24, 2026	19.31	19.59	18.61	19.39	19.39	-0.77%	65,054
Sep 23, 2026	19.74	19.99	18.71	19.54	19.54	-0.61%	72,855
Sep 22, 2026	19.62	19.80	19.00	19.66	19.66	1.18%	114,401
Sep 21, 2026	19.35	19.50	18.75	19.43	19.43	2.42%	44,946
Sep 18, 2026	19.25	19.35	18.13	18.97	18.97	0.80%	39,219
Sep 17, 2026	18.04	19.40	18.03	18.82	18.82	-0.79%	26,409
Sep 16, 2026	18.30	19.25	18.15	18.97	18.97	-0.37%	36,124
Sep 15, 2026	19.01	19.36	18.15	19.04	19.04	-0.31%	55,002
Sep 11, 2026	19.40	19.40	18.36	19.10	19.10	-0.83%	28,292
Sep 10, 2026	19.60	19.70	18.71	19.26	19.26	-1.68%	70,903
Sep 9, 2026	19.25	19.80	19.25	19.59	19.59	-0.31%	156,794
Sep 8, 2026	19.95	19.95	18.60	19.65	19.65	1.18%	248,003
Sep 7, 2026	19.43	19.43	19.00	19.42	19.42	4.92%	463,207
Sep 4, 2026	17.71	18.51	17.65	18.51	18.51	4.99%	337,201
Sep 3, 2026	16.80	17.68	16.80	17.63	17.63	4.32%	203,067
Sep 2, 2026	16.10	16.90	15.57	16.90	16.90	4.97%	541,572
Sep 1, 2026	16.65	16.68	16.01	16.10	16.10	-1.04%	5,348
Aug 31, 2026	17.31	17.31	16.07	16.27	16.27	-3.78%	38,859