NSE:NECCLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.10	15.15	14.85	15.10	15.10	0.80%	16,575
Aug 13, 2026	14.83	15.00	14.60	14.98	14.98	0.54%	36,041
Aug 12, 2026	14.97	14.97	14.61	14.90	14.90	1.57%	27,475
Aug 11, 2026	15.16	15.16	14.50	14.67	14.67	-1.41%	53,586
Aug 10, 2026	15.10	15.55	14.65	14.88	14.88	-2.30%	42,314
Aug 7, 2026	15.14	15.32	15.00	15.23	15.23	0.59%	16,389
Aug 6, 2026	15.03	15.44	15.03	15.14	15.14	-0.72%	18,608
Aug 5, 2026	15.90	15.98	15.10	15.25	15.25	-2.99%	26,879
Aug 4, 2026	16.35	16.35	15.50	15.72	15.72	0.26%	10,894
Aug 3, 2026	15.19	15.68	15.19	15.68	15.68	4.95%	43,911
Jul 31, 2026	15.05	15.24	14.83	14.94	14.94	-0.73%	11,011
Jul 30, 2026	14.86	15.44	14.86	15.05	15.05	-1.25%	13,585
Jul 29, 2026	15.28	15.28	14.85	15.24	15.24	1.26%	11,772
Jul 28, 2026	14.90	15.35	14.90	15.05	15.05	-0.66%	19,512
Jul 27, 2026	15.06	15.50	15.06	15.15	15.15	-0.66%	18,339
Jul 24, 2026	15.37	15.37	14.90	15.25	15.25	-0.33%	5,383
Jul 23, 2026	15.34	15.50	15.30	15.30	15.30	1.73%	22,383
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