NOCIL Limited (NSE:NOCIL)
India · Delayed Price · Currency is INR 167.02
+5.36 (3.32%)
Aug 21, 2026, 3:30 PM IST
NOCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 162.00 | 170.00 | 161.55 | 167.02 | 167.02 | 3.32% | 698,028 |
| Aug 20, 2026 | 162.19 | 163.69 | 161.10 | 161.66 | 161.66 | 0.06% | 264,224 |
| Aug 19, 2026 | 163.30 | 163.96 | 160.65 | 161.57 | 161.57 | -0.83% | 347,785 |
| Aug 18, 2026 | 162.60 | 167.33 | 162.51 | 162.93 | 162.93 | -0.48% | 226,911 |
| Aug 17, 2026 | 162.40 | 164.25 | 161.32 | 163.71 | 163.71 | 1.42% | 177,919 |
| Aug 14, 2026 | 163.90 | 163.90 | 160.50 | 161.42 | 161.42 | -0.88% | 163,388 |
| Aug 13, 2026 | 163.41 | 165.39 | 162.50 | 162.85 | 162.85 | -0.36% | 173,584 |
| Aug 12, 2026 | 165.96 | 166.40 | 162.73 | 163.44 | 163.44 | -1.52% | 520,337 |
| Aug 11, 2026 | 167.80 | 168.37 | 165.73 | 165.96 | 165.96 | -0.66% | 199,083 |
| Aug 10, 2026 | 169.97 | 169.97 | 166.01 | 167.06 | 167.06 | -0.94% | 309,856 |
| Aug 7, 2026 | 171.30 | 171.80 | 168.00 | 168.65 | 168.65 | -1.21% | 288,352 |
| Aug 6, 2026 | 173.25 | 174.78 | 169.30 | 170.71 | 170.71 | -1.32% | 603,320 |
| Aug 5, 2026 | 172.71 | 174.70 | 171.54 | 172.99 | 172.99 | 1.17% | 558,156 |
| Aug 4, 2026 | 175.39 | 180.50 | 170.10 | 170.99 | 170.99 | -1.76% | 3,528,389 |
| Aug 3, 2026 | 165.25 | 184.00 | 165.25 | 174.05 | 174.05 | 6.02% | 12,374,720 |
| Jul 31, 2026 | 160.55 | 165.70 | 160.22 | 164.17 | 164.17 | 2.81% | 414,393 |
| Jul 30, 2026 | 167.20 | 167.20 | 159.38 | 159.68 | 159.68 | -4.01% | 431,297 |
| Jul 29, 2026 | 161.70 | 167.99 | 160.33 | 166.35 | 166.35 | 3.35% | 470,775 |
| Jul 28, 2026 | 163.45 | 163.45 | 160.30 | 160.96 | 160.96 | -1.27% | 173,906 |
| Jul 27, 2026 | 163.47 | 164.38 | 162.04 | 163.03 | 163.03 | 1.82% | 158,657 |
| Jul 24, 2026 | 161.90 | 162.34 | 158.80 | 160.11 | 160.11 | -0.31% | 332,673 |
| Jul 23, 2026 | 163.99 | 166.07 | 161.40 | 162.11 | 160.61 | -1.15% | 248,225 |
| Jul 22, 2026 | 166.85 | 167.39 | 162.70 | 163.99 | 162.47 | -1.55% | 149,391 |
| Jul 21, 2026 | 165.48 | 168.01 | 164.55 | 166.58 | 165.04 | 1.01% | 273,173 |
| Jul 20, 2026 | 163.00 | 170.24 | 160.36 | 164.91 | 163.38 | 1.36% | 795,544 |
| Jul 17, 2026 | 165.60 | 166.20 | 161.27 | 162.70 | 161.19 | -2.11% | 274,322 |
| Jul 16, 2026 | 166.67 | 172.74 | 165.21 | 166.21 | 164.67 | -0.28% | 350,571 |
| Jul 15, 2026 | 168.00 | 171.00 | 165.50 | 166.67 | 165.13 | -1.02% | 529,942 |
| Jul 14, 2026 | 170.00 | 171.50 | 167.39 | 168.39 | 166.83 | -1.78% | 291,351 |
| Jul 13, 2026 | 174.60 | 175.00 | 170.68 | 171.44 | 169.85 | -2.28% | 558,376 |
| Jul 10, 2026 | 177.39 | 179.66 | 174.60 | 175.44 | 173.82 | -1.38% | 243,523 |
| Jul 9, 2026 | 175.92 | 179.11 | 174.00 | 177.90 | 176.25 | 2.47% | 266,577 |
| Jul 8, 2026 | 175.40 | 180.99 | 172.70 | 173.62 | 172.01 | -1.45% | 479,405 |
| Jul 7, 2026 | 181.70 | 182.20 | 175.00 | 176.18 | 174.55 | -2.72% | 576,698 |
| Jul 6, 2026 | 184.40 | 185.03 | 180.23 | 181.11 | 179.43 | -1.70% | 355,170 |
| Jul 3, 2026 | 179.21 | 185.80 | 179.11 | 184.24 | 182.54 | 2.84% | 921,530 |
| Jul 2, 2026 | 180.00 | 180.14 | 178.00 | 179.16 | 177.50 | 0.21% | 325,931 |
| Jul 1, 2026 | 180.65 | 181.17 | 177.00 | 178.79 | 177.14 | -0.57% | 419,568 |
| Jun 30, 2026 | 184.00 | 184.99 | 179.46 | 179.81 | 178.15 | -1.51% | 548,860 |
| Jun 29, 2026 | 183.15 | 187.64 | 180.50 | 182.56 | 180.87 | 0.38% | 665,283 |
| Jun 25, 2026 | 186.50 | 186.50 | 179.00 | 181.86 | 180.18 | -0.81% | 1,023,117 |
| Jun 24, 2026 | 188.90 | 191.49 | 181.02 | 183.34 | 181.64 | -3.14% | 1,904,512 |
| Jun 23, 2026 | 197.20 | 204.50 | 185.75 | 189.29 | 187.54 | -0.80% | 18,062,653 |
| Jun 22, 2026 | 165.09 | 190.82 | 165.09 | 190.82 | 189.05 | 20.00% | 26,626,445 |
| Jun 19, 2026 | 163.39 | 163.39 | 158.05 | 159.02 | 157.55 | -2.15% | 271,457 |
| Jun 18, 2026 | 162.00 | 164.40 | 161.16 | 162.52 | 161.02 | 0.87% | 197,103 |
| Jun 17, 2026 | 161.77 | 164.19 | 160.84 | 161.12 | 159.63 | -0.40% | 206,586 |
| Jun 16, 2026 | 164.02 | 165.48 | 161.26 | 161.77 | 160.27 | -1.08% | 263,065 |
| Jun 15, 2026 | 163.00 | 166.67 | 162.44 | 163.53 | 162.02 | 1.23% | 307,238 |
| Jun 12, 2026 | 159.00 | 161.92 | 158.52 | 161.55 | 160.06 | 3.15% | 221,518 |