NSE:NECCLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	15.50	15.50	15.00	15.04	15.04	-1.57%	11,661
Jul 21, 2026	15.39	15.39	15.10	15.28	15.28	0.92%	12,270
Jul 20, 2026	15.63	15.63	15.02	15.14	15.14	-3.13%	25,500
Jul 17, 2026	15.21	15.65	15.01	15.63	15.63	2.49%	37,685
Jul 16, 2026	15.31	16.16	15.01	15.25	15.25	-1.61%	72,744
Jul 15, 2026	15.79	15.83	15.36	15.50	15.50	-1.40%	31,855
Jul 14, 2026	15.53	15.77	15.30	15.72	15.72	1.48%	23,213
Jul 13, 2026	16.19	16.19	15.28	15.49	15.49	-3.67%	83,105
Jul 10, 2026	16.00	16.25	15.65	16.08	16.08	1.07%	22,356
Jul 9, 2026	16.15	16.15	15.72	15.91	15.91	-0.44%	37,911
Jul 8, 2026	16.00	16.86	15.65	15.98	15.98	-0.50%	48,731
Jul 7, 2026	16.03	16.28	16.02	16.06	16.06	0.25%	29,372
Jul 6, 2026	16.73	16.73	15.90	16.02	16.02	-4.24%	84,160
Jul 3, 2026	17.48	17.48	16.50	16.73	16.73	-2.22%	12,909
Jul 2, 2026	17.80	18.35	17.00	17.11	17.11	-1.78%	160,206
Jul 1, 2026	17.20	18.46	16.68	17.42	17.42	1.40%	211,611
Jun 30, 2026	15.90	17.75	15.90	17.18	17.18	8.32%	189,642
Jun 29, 2026	15.57	16.18	15.57	15.86	15.86	-1.18%	50,353
Jun 25, 2026	16.25	16.80	15.75	16.05	16.05	-2.85%	63,773
Jun 24, 2026	16.74	16.97	16.38	16.52	16.52	-	27,117
Jun 23, 2026	16.85	17.00	16.45	16.52	16.52	-1.96%	26,635
Jun 22, 2026	16.97	17.30	16.80	16.85	16.85	-0.71%	76,751
Jun 19, 2026	17.36	17.70	16.76	16.97	16.97	-2.25%	78,655
Jun 18, 2026	17.51	17.80	16.77	17.36	17.36	0.12%	110,432
Jun 17, 2026	17.01	18.00	17.01	17.34	17.34	1.40%	72,868
Jun 16, 2026	17.12	17.50	16.62	17.10	17.10	-0.06%	77,171
Jun 15, 2026	16.99	18.30	16.25	17.11	17.11	3.20%	363,534
Jun 12, 2026	17.00	17.40	16.06	16.58	16.58	-1.60%	192,652
Jun 11, 2026	18.84	19.50	16.38	16.85	16.85	-6.44%	1,464,672
Jun 10, 2026	15.30	18.01	15.30	18.01	18.01	19.99%	1,008,340
Jun 9, 2026	15.25	15.25	14.82	15.01	15.01	0.33%	22,858
Jun 8, 2026	15.13	15.28	14.80	14.96	14.96	-1.12%	31,779
Jun 5, 2026	15.39	15.39	15.00	15.13	15.13	-0.59%	23,763
Jun 4, 2026	15.33	15.40	15.05	15.22	15.22	0.40%	30,906
Jun 3, 2026	15.28	15.28	15.02	15.16	15.16	-0.79%	11,179
Jun 2, 2026	15.44	15.44	15.00	15.28	15.28	0.26%	27,603
Jun 1, 2026	15.58	15.75	15.24	15.24	15.24	-1.10%	24,145
May 29, 2026	15.45	15.70	15.28	15.41	15.41	0.06%	25,525
May 27, 2026	15.49	15.55	15.21	15.40	15.40	-0.13%	24,813
May 26, 2026	15.31	15.70	15.11	15.42	15.42	-0.77%	93,346
May 25, 2026	15.99	15.99	15.30	15.54	15.54	-0.26%	38,265
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