NSE:NECCLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.80	15.80	15.26	15.58	15.58	1.23%	26,428
May 21, 2026	15.44	15.44	15.23	15.39	15.39	1.45%	30,643
May 20, 2026	15.01	15.69	15.01	15.17	15.17	1.34%	23,666
May 19, 2026	15.31	15.75	14.80	14.97	14.97	-0.20%	37,298
May 18, 2026	15.60	15.60	14.61	15.00	15.00	-	31,377
May 15, 2026	15.50	15.90	14.83	15.00	15.00	-3.54%	29,013
May 14, 2026	15.94	16.28	15.45	15.55	15.55	-0.51%	44,342
May 13, 2026	15.57	15.89	15.00	15.63	15.63	0.39%	30,426
May 12, 2026	16.08	16.47	15.40	15.57	15.57	-4.36%	37,731
May 11, 2026	16.30	16.70	16.20	16.28	16.28	-1.69%	44,110
May 8, 2026	16.87	17.34	16.37	16.56	16.56	-1.84%	59,422
May 7, 2026	16.98	17.18	16.72	16.87	16.87	-0.65%	40,348
May 6, 2026	18.39	18.39	16.68	16.98	16.98	1.56%	170,481
May 5, 2026	15.90	17.30	15.65	16.72	16.72	5.22%	255,880
May 4, 2026	15.56	16.19	15.56	15.89	15.89	2.12%	52,610
Apr 30, 2026	16.08	16.08	15.26	15.56	15.56	-2.38%	36,298
Apr 29, 2026	15.85	16.05	15.38	15.94	15.94	0.38%	26,860
Apr 28, 2026	15.82	16.08	15.50	15.88	15.88	0.38%	45,767
Apr 27, 2026	15.99	16.29	15.75	15.82	15.82	0.25%	50,227
Apr 24, 2026	15.90	16.15	15.30	15.78	15.78	-0.75%	82,265
Apr 23, 2026	16.00	16.25	15.81	15.90	15.90	-1.12%	47,666
Apr 22, 2026	16.20	16.45	15.85	16.08	16.08	0.37%	59,122
Apr 21, 2026	15.86	16.69	15.84	16.02	16.02	1.14%	59,378
Apr 20, 2026	16.50	16.66	15.61	15.84	15.84	-3.41%	89,800
Apr 17, 2026	16.29	16.99	16.29	16.40	16.40	0.68%	114,095
Apr 16, 2026	16.50	16.95	16.11	16.29	16.29	-0.18%	78,347
Apr 15, 2026	15.51	17.00	15.51	16.32	16.32	4.41%	154,667
Apr 13, 2026	15.81	15.98	15.24	15.63	15.63	-2.50%	133,696
Apr 10, 2026	15.32	16.20	15.17	16.03	16.03	5.25%	112,755
Apr 9, 2026	15.50	15.50	14.36	15.23	15.23	2.97%	92,887
Apr 8, 2026	14.60	15.21	14.10	14.79	14.79	5.19%	139,960
Apr 7, 2026	13.46	14.28	13.46	14.06	14.06	2.85%	67,011
Apr 6, 2026	12.99	14.15	12.60	13.67	13.67	7.22%	101,067
Apr 2, 2026	11.81	12.86	11.55	12.75	12.75	4.94%	101,817
Apr 1, 2026	10.55	12.64	10.55	12.15	12.15	12.81%	126,756
Mar 30, 2026	11.20	11.52	10.61	10.77	10.77	-6.59%	157,337
Mar 27, 2026	12.10	12.37	11.50	11.53	11.53	-5.02%	187,931
Mar 25, 2026	12.23	12.80	12.00	12.14	12.14	-0.74%	125,139
Mar 24, 2026	12.49	12.60	12.10	12.23	12.23	1.75%	89,639
Mar 23, 2026	12.75	13.00	12.00	12.02	12.02	-7.47%	110,693
Mar 20, 2026	13.06	13.35	12.55	12.99	12.99	-0.54%	57,064
Mar 19, 2026	13.35	13.49	12.90	13.06	13.06	-3.40%	46,897
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