NSE:NECCLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	19.95	20.50	19.50	19.95	19.95	0.45%	128,311
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
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