NSE:NECCLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	16.72	17.34	16.71	16.91	16.91	-3.43%	74,290
Aug 27, 2026	17.90	18.20	17.00	17.51	17.51	-0.34%	342,538
Aug 26, 2026	18.20	18.20	16.54	17.57	17.57	0.92%	374,826
Aug 25, 2026	16.59	17.41	16.59	17.41	17.41	4.94%	134,016
Aug 24, 2026	15.80	16.59	15.80	16.59	16.59	5.00%	163,187
Aug 21, 2026	15.00	15.83	15.00	15.80	15.80	4.77%	106,517
Aug 20, 2026	14.30	15.08	14.10	15.08	15.08	4.94%	93,239
Aug 19, 2026	14.46	14.58	14.28	14.37	14.37	-1.03%	13,704
Aug 18, 2026	14.55	14.90	14.23	14.52	14.52	-3.01%	49,301
Aug 17, 2026	15.00	15.24	14.50	14.97	14.97	-0.86%	53,255
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