Nicco Parks & Resorts Limited (NSE:NICCOPAR)
India · Delayed Price · Currency is INR 70.29
+3.84 (5.78%)
At close: Nov 9, 2026
NSE:NICCOPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 69.50 | 70.70 | 66.00 | 70.29 | 70.29 | 5.78% | 3,413 |
| Nov 8, 2026 | 66.31 | 70.00 | 66.00 | 66.45 | 66.45 | -2.27% | 1,583 |
| Nov 6, 2026 | 65.70 | 69.00 | 65.70 | 67.99 | 67.99 | 3.44% | 2,150 |
| Nov 5, 2026 | 69.95 | 74.50 | 63.17 | 65.73 | 65.73 | -4.38% | 12,111 |
| Nov 4, 2026 | 71.50 | 71.50 | 68.40 | 68.74 | 68.74 | 0.56% | 61 |
| Nov 3, 2026 | 68.36 | 68.41 | 68.36 | 68.36 | 68.36 | -2.01% | 719 |
| Nov 2, 2026 | 68.00 | 70.00 | 66.11 | 69.76 | 69.76 | 2.59% | 298 |
| Oct 30, 2026 | 70.59 | 70.59 | 68.00 | 68.00 | 68.00 | -1.73% | 139 |
| Oct 29, 2026 | 68.25 | 71.39 | 66.64 | 69.20 | 69.20 | 1.39% | 373 |
| Oct 28, 2026 | 68.25 | 70.00 | 66.30 | 68.25 | 68.25 | - | 1,563 |
| Oct 27, 2026 | 67.00 | 72.68 | 66.30 | 68.25 | 68.25 | 2.12% | 1,537 |
| Oct 26, 2026 | 70.15 | 71.50 | 66.20 | 66.83 | 66.83 | -4.45% | 682 |
| Oct 23, 2026 | 71.39 | 73.17 | 66.10 | 69.94 | 69.94 | -0.14% | 686 |
| Oct 22, 2026 | 71.49 | 71.50 | 68.80 | 70.04 | 70.04 | -0.09% | 80 |
| Oct 21, 2026 | 74.48 | 75.00 | 70.10 | 70.10 | 70.10 | -6.30% | 173 |
| Oct 19, 2026 | 72.10 | 74.89 | 72.10 | 74.81 | 74.81 | 6.66% | 139 |
| Oct 16, 2026 | 72.76 | 72.77 | 70.10 | 70.14 | 70.14 | -3.61% | 1,267 |
| Oct 15, 2026 | 72.10 | 73.49 | 70.80 | 72.77 | 72.77 | 1.04% | 2,041 |
| Oct 14, 2026 | 71.65 | 72.53 | 70.25 | 72.02 | 72.02 | 2.52% | 872 |
| Oct 13, 2026 | 71.49 | 71.49 | 68.34 | 70.25 | 70.25 | 0.26% | 300 |
| Oct 12, 2026 | 75.88 | 76.95 | 69.90 | 70.07 | 70.07 | -7.66% | 3,830 |
| Oct 9, 2026 | 74.85 | 76.95 | 72.80 | 75.88 | 75.88 | -1.33% | 763 |
| Oct 8, 2026 | 76.80 | 78.99 | 74.81 | 76.90 | 76.90 | -0.01% | 485 |
| Oct 7, 2026 | 79.00 | 79.00 | 76.65 | 76.91 | 76.91 | -2.65% | 506 |
| Oct 6, 2026 | 82.45 | 82.45 | 79.00 | 79.00 | 79.00 | -1.37% | 263 |
| Oct 5, 2026 | 82.65 | 82.65 | 80.00 | 80.10 | 80.10 | 0.75% | 277 |
| Oct 1, 2026 | 78.60 | 82.95 | 77.28 | 79.50 | 79.50 | -2.29% | 543 |
| Sep 30, 2026 | 83.90 | 83.90 | 81.05 | 81.36 | 81.36 | 0.44% | 354 |
| Sep 29, 2026 | 80.50 | 83.00 | 80.50 | 81.00 | 81.00 | 0.62% | 1,332 |
| Sep 28, 2026 | 82.45 | 82.45 | 80.50 | 80.50 | 80.50 | -2.40% | 833 |
| Sep 25, 2026 | 80.49 | 82.90 | 80.00 | 82.48 | 82.48 | 2.47% | 1,076 |
| Sep 24, 2026 | 77.10 | 80.89 | 77.10 | 80.49 | 80.49 | 0.61% | 363 |
| Sep 23, 2026 | 80.00 | 83.99 | 80.00 | 80.00 | 80.00 | -1.84% | 485 |
| Sep 22, 2026 | 82.10 | 84.90 | 81.50 | 81.50 | 81.50 | -0.73% | 596 |
| Sep 21, 2026 | 80.50 | 82.99 | 80.00 | 82.10 | 82.10 | 2.05% | 203 |
| Sep 18, 2026 | 82.99 | 82.99 | 78.00 | 80.45 | 80.45 | -1.89% | 5,480 |
| Sep 17, 2026 | 77.05 | 82.00 | 77.05 | 82.00 | 82.00 | 2.36% | 567 |
| Sep 16, 2026 | 77.10 | 80.51 | 77.10 | 80.11 | 80.11 | -0.50% | 1,639 |
| Sep 15, 2026 | 83.00 | 83.00 | 79.05 | 80.51 | 80.51 | -3.00% | 1,411 |
| Sep 11, 2026 | 80.50 | 83.00 | 79.50 | 83.00 | 83.00 | 3.72% | 306 |
| Sep 10, 2026 | 80.50 | 81.50 | 79.00 | 80.02 | 80.02 | -0.31% | 662 |
| Sep 9, 2026 | 79.00 | 81.00 | 78.33 | 80.27 | 80.27 | -0.07% | 1,769 |
| Sep 8, 2026 | 81.25 | 83.00 | 80.11 | 80.33 | 80.33 | 1.34% | 1,268 |
| Sep 7, 2026 | 79.16 | 82.99 | 76.46 | 79.27 | 79.27 | -0.35% | 2,359 |
| Sep 4, 2026 | 77.51 | 83.99 | 77.43 | 79.55 | 79.55 | 1.73% | 2,885 |
| Sep 3, 2026 | 79.04 | 79.04 | 78.00 | 78.20 | 78.20 | -1.06% | 452 |
| Sep 2, 2026 | 81.50 | 82.00 | 75.25 | 79.04 | 79.04 | -3.68% | 394,310 |
| Sep 1, 2026 | 85.09 | 85.09 | 82.06 | 82.06 | 82.06 | -4.03% | 479 |
| Aug 31, 2026 | 87.47 | 87.47 | 80.00 | 85.51 | 85.51 | -1.76% | 1,663 |
| Aug 28, 2026 | 98.99 | 98.99 | 85.00 | 87.04 | 87.04 | -3.54% | 6,005 |