NOCIL Limited (NSE:NOCIL)
India · Delayed Price · Currency is INR 184.62
+4.35 (2.41%)
Sep 3, 2025, 3:29 PM IST
NOCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 180.30 | 184.53 | 180.30 | 184.24 | 184.24 | 2.20% | 138,986 |
| Sep 2, 2025 | 179.10 | 183.95 | 177.82 | 180.27 | 180.27 | 0.70% | 709,444 |
| Sep 1, 2025 | 177.87 | 180.03 | 176.74 | 179.01 | 179.01 | 1.20% | 166,747 |
| Aug 29, 2025 | 176.68 | 177.89 | 173.91 | 176.89 | 176.89 | 0.37% | 148,285 |
| Aug 28, 2025 | 179.32 | 179.94 | 174.46 | 176.24 | 176.24 | -1.72% | 267,302 |
| Aug 26, 2025 | 180.99 | 181.42 | 178.15 | 179.32 | 179.32 | -0.95% | 144,707 |
| Aug 25, 2025 | 183.97 | 183.97 | 179.50 | 181.04 | 181.04 | -1.59% | 179,147 |
| Aug 22, 2025 | 183.30 | 184.95 | 181.80 | 183.97 | 183.97 | -0.59% | 157,107 |
| Aug 21, 2025 | 184.05 | 185.90 | 183.22 | 185.06 | 185.06 | 0.57% | 190,689 |
| Aug 20, 2025 | 179.23 | 185.00 | 177.51 | 184.01 | 184.01 | 2.67% | 281,426 |
| Aug 19, 2025 | 178.49 | 181.02 | 177.55 | 179.23 | 179.23 | 0.74% | 190,791 |
| Aug 18, 2025 | 175.00 | 179.05 | 174.55 | 177.92 | 177.92 | 2.39% | 228,789 |
| Aug 14, 2025 | 175.45 | 177.50 | 172.01 | 173.77 | 173.77 | -0.71% | 176,627 |
| Aug 13, 2025 | 173.00 | 176.69 | 172.75 | 175.01 | 175.01 | 1.33% | 217,450 |
| Aug 12, 2025 | 174.75 | 176.09 | 171.99 | 172.71 | 172.71 | -0.59% | 145,142 |
| Aug 11, 2025 | 174.29 | 177.15 | 170.80 | 173.74 | 173.74 | -0.34% | 422,623 |
| Aug 8, 2025 | 174.00 | 175.00 | 170.68 | 174.33 | 174.33 | 0.01% | 227,490 |
| Aug 7, 2025 | 173.90 | 175.75 | 171.38 | 174.32 | 174.32 | -0.18% | 495,748 |
| Aug 6, 2025 | 176.70 | 178.95 | 173.51 | 174.64 | 174.64 | -1.25% | 284,429 |
| Aug 5, 2025 | 179.00 | 181.32 | 176.00 | 176.85 | 176.85 | -1.18% | 242,824 |
| Aug 4, 2025 | 181.49 | 181.59 | 178.00 | 178.97 | 178.97 | -0.77% | 200,864 |
| Aug 1, 2025 | 186.40 | 187.43 | 179.00 | 180.36 | 180.36 | -2.84% | 183,310 |
| Jul 31, 2025 | 182.01 | 186.40 | 181.20 | 185.63 | 185.63 | -0.11% | 182,670 |
| Jul 30, 2025 | 180.95 | 186.28 | 180.94 | 185.83 | 185.83 | 1.57% | 319,079 |
| Jul 29, 2025 | 180.00 | 183.81 | 179.05 | 182.96 | 180.96 | 1.98% | 294,841 |
| Jul 28, 2025 | 184.98 | 185.99 | 178.51 | 179.41 | 177.45 | -2.87% | 280,974 |
| Jul 25, 2025 | 190.30 | 190.55 | 184.02 | 184.71 | 182.69 | -3.05% | 451,264 |
| Jul 24, 2025 | 193.02 | 194.74 | 190.00 | 190.53 | 188.45 | -1.26% | 246,253 |
| Jul 23, 2025 | 195.10 | 195.90 | 192.51 | 192.96 | 190.85 | -0.95% | 174,054 |
| Jul 22, 2025 | 195.67 | 196.82 | 192.21 | 194.81 | 192.68 | -0.04% | 347,041 |
| Jul 21, 2025 | 194.30 | 196.68 | 192.21 | 194.88 | 192.75 | 0.41% | 338,420 |
| Jul 18, 2025 | 193.80 | 195.36 | 190.64 | 194.08 | 191.96 | -0.14% | 385,173 |
| Jul 17, 2025 | 194.90 | 196.44 | 192.62 | 194.35 | 192.23 | - | 424,161 |
| Jul 16, 2025 | 192.90 | 198.56 | 192.56 | 194.35 | 192.23 | 0.93% | 331,377 |
| Jul 15, 2025 | 188.28 | 193.50 | 188.00 | 192.56 | 190.46 | 2.67% | 449,444 |
| Jul 14, 2025 | 189.25 | 190.78 | 187.10 | 187.55 | 185.50 | -0.90% | 220,969 |
| Jul 11, 2025 | 191.50 | 195.01 | 189.00 | 189.25 | 187.18 | -1.30% | 312,612 |
| Jul 10, 2025 | 195.50 | 195.50 | 190.45 | 191.74 | 189.64 | -0.95% | 227,197 |
| Jul 9, 2025 | 194.15 | 195.98 | 192.70 | 193.58 | 191.46 | -0.16% | 197,242 |
| Jul 8, 2025 | 196.80 | 198.78 | 192.51 | 193.89 | 191.77 | -1.42% | 252,207 |
| Jul 7, 2025 | 198.98 | 200.30 | 195.91 | 196.68 | 194.53 | -1.87% | 291,862 |
| Jul 4, 2025 | 198.20 | 201.35 | 196.65 | 200.42 | 198.23 | 1.52% | 829,701 |
| Jul 3, 2025 | 198.37 | 201.25 | 195.48 | 197.41 | 195.25 | -0.01% | 1,471,033 |
| Jul 2, 2025 | 195.90 | 198.30 | 191.77 | 197.43 | 195.27 | 1.34% | 528,455 |
| Jul 1, 2025 | 199.50 | 199.50 | 193.33 | 194.81 | 192.68 | -1.71% | 1,151,292 |
| Jun 30, 2025 | 199.00 | 203.91 | 197.01 | 198.20 | 196.03 | 1.79% | 1,923,654 |
| Jun 27, 2025 | 188.50 | 196.15 | 188.14 | 194.72 | 192.59 | 3.77% | 1,069,534 |
| Jun 26, 2025 | 191.60 | 193.67 | 186.59 | 187.64 | 185.59 | -1.00% | 379,809 |
| Jun 25, 2025 | 184.21 | 190.25 | 184.21 | 189.54 | 187.47 | 2.89% | 517,362 |
| Jun 24, 2025 | 185.00 | 187.69 | 183.00 | 184.21 | 182.20 | 1.30% | 483,834 |