NOCIL Limited (NSE:NOCIL)
India · Delayed Price · Currency is INR 146.61
+0.01 (0.01%)
Feb 17, 2026, 2:30 PM IST
NOCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 150.00 | 150.00 | 145.56 | 146.60 | 146.60 | -3.11% | 333,950 |
| Feb 13, 2026 | 153.75 | 156.80 | 151.01 | 151.30 | 151.30 | -1.59% | 331,829 |
| Feb 12, 2026 | 148.00 | 156.40 | 145.98 | 153.75 | 153.75 | 3.19% | 693,579 |
| Feb 11, 2026 | 153.45 | 153.59 | 145.05 | 149.00 | 149.00 | -2.11% | 355,596 |
| Feb 10, 2026 | 150.40 | 156.50 | 150.18 | 152.21 | 152.21 | 1.35% | 574,510 |
| Feb 9, 2026 | 146.00 | 151.00 | 145.20 | 150.18 | 150.18 | 4.22% | 429,747 |
| Feb 6, 2026 | 141.94 | 145.37 | 140.50 | 144.10 | 144.10 | 1.52% | 219,551 |
| Feb 5, 2026 | 146.00 | 146.24 | 141.61 | 141.94 | 141.94 | -2.16% | 154,109 |
| Feb 4, 2026 | 137.90 | 149.85 | 137.38 | 145.08 | 145.08 | 5.60% | 1,163,057 |
| Feb 3, 2026 | 137.90 | 140.21 | 134.90 | 137.38 | 137.38 | 2.91% | 457,997 |
| Feb 2, 2026 | 134.85 | 134.85 | 130.30 | 133.49 | 133.49 | -1.16% | 290,347 |
| Feb 1, 2026 | 132.28 | 138.65 | 132.00 | 135.06 | 135.06 | 2.09% | 360,974 |
| Jan 30, 2026 | 126.10 | 135.90 | 126.10 | 132.29 | 132.29 | 3.13% | 635,792 |
| Jan 29, 2026 | 129.76 | 131.18 | 128.00 | 128.27 | 128.27 | -1.06% | 274,445 |
| Jan 28, 2026 | 128.95 | 131.29 | 128.63 | 129.64 | 129.64 | 0.85% | 256,451 |
| Jan 27, 2026 | 128.88 | 129.40 | 125.31 | 128.55 | 128.55 | 0.25% | 283,337 |
| Jan 23, 2026 | 133.00 | 133.06 | 127.52 | 128.23 | 128.23 | -3.42% | 441,351 |
| Jan 22, 2026 | 137.71 | 137.80 | 131.20 | 132.77 | 132.77 | -3.59% | 606,159 |
| Jan 21, 2026 | 128.70 | 139.23 | 127.98 | 137.71 | 137.71 | 6.83% | 1,715,742 |
| Jan 20, 2026 | 132.00 | 133.90 | 128.20 | 128.90 | 128.90 | -2.74% | 935,780 |
| Jan 19, 2026 | 134.75 | 134.75 | 131.73 | 132.53 | 132.53 | -1.79% | 227,783 |
| Jan 16, 2026 | 138.00 | 138.45 | 134.01 | 134.95 | 134.95 | -2.13% | 251,100 |
| Jan 14, 2026 | 140.00 | 140.30 | 137.50 | 137.89 | 137.89 | -1.39% | 171,401 |
| Jan 13, 2026 | 140.59 | 141.97 | 139.05 | 139.84 | 139.84 | 0.03% | 106,079 |
| Jan 12, 2026 | 142.83 | 142.84 | 138.00 | 139.80 | 139.80 | -2.05% | 246,740 |
| Jan 9, 2026 | 147.34 | 147.34 | 142.30 | 142.73 | 142.73 | -2.80% | 259,114 |
| Jan 8, 2026 | 149.70 | 150.21 | 146.01 | 146.84 | 146.84 | -1.56% | 147,675 |
| Jan 7, 2026 | 147.45 | 150.51 | 147.41 | 149.16 | 149.16 | 0.76% | 202,362 |
| Jan 6, 2026 | 148.85 | 149.45 | 146.66 | 148.04 | 148.04 | -0.50% | 192,777 |
| Jan 5, 2026 | 152.00 | 152.21 | 148.30 | 148.78 | 148.78 | -2.11% | 649,019 |
| Jan 2, 2026 | 153.00 | 154.04 | 151.88 | 151.99 | 151.99 | -0.48% | 343,363 |
| Jan 1, 2026 | 154.80 | 154.95 | 151.44 | 152.73 | 152.73 | -0.84% | 170,272 |
| Dec 31, 2025 | 152.00 | 155.54 | 151.99 | 154.02 | 154.02 | 1.38% | 199,770 |
| Dec 30, 2025 | 152.69 | 154.43 | 151.03 | 151.93 | 151.93 | -0.42% | 150,891 |
| Dec 29, 2025 | 157.00 | 157.69 | 151.90 | 152.57 | 152.57 | -2.38% | 277,117 |
| Dec 26, 2025 | 156.00 | 157.01 | 155.00 | 156.29 | 156.29 | 0.39% | 129,116 |
| Dec 24, 2025 | 157.01 | 158.99 | 155.05 | 155.69 | 155.69 | -0.84% | 205,203 |
| Dec 23, 2025 | 155.11 | 159.00 | 154.80 | 157.01 | 157.01 | 0.95% | 221,640 |
| Dec 22, 2025 | 155.21 | 157.32 | 154.97 | 155.53 | 155.53 | 0.21% | 169,552 |
| Dec 19, 2025 | 156.00 | 156.64 | 154.82 | 155.21 | 155.21 | 0.13% | 212,187 |
| Dec 18, 2025 | 152.55 | 155.49 | 150.80 | 155.01 | 155.01 | 1.35% | 241,219 |
| Dec 17, 2025 | 155.40 | 156.25 | 152.50 | 152.94 | 152.94 | -1.56% | 170,683 |
| Dec 16, 2025 | 156.30 | 157.95 | 155.00 | 155.36 | 155.36 | -0.59% | 180,299 |
| Dec 15, 2025 | 158.88 | 159.23 | 155.56 | 156.28 | 156.28 | -1.64% | 313,148 |
| Dec 12, 2025 | 159.19 | 160.38 | 158.40 | 158.88 | 158.88 | 0.45% | 138,764 |
| Dec 11, 2025 | 159.36 | 159.90 | 157.60 | 158.17 | 158.17 | -0.75% | 219,328 |
| Dec 10, 2025 | 161.00 | 164.15 | 158.92 | 159.36 | 159.36 | -1.36% | 286,389 |
| Dec 9, 2025 | 165.77 | 165.78 | 158.81 | 161.56 | 161.56 | -2.54% | 956,959 |
| Dec 8, 2025 | 170.00 | 170.19 | 164.80 | 165.77 | 165.77 | -2.49% | 241,062 |
| Dec 5, 2025 | 165.75 | 173.98 | 164.90 | 170.00 | 170.00 | 2.69% | 353,632 |