NOCIL Limited (NSE:NOCIL)
India · Delayed Price · Currency is INR 152.11
-2.11 (-1.37%)
Oct 22, 2026, 3:30 PM IST
NOCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 154.05 | 155.95 | 150.25 | 152.11 | 152.11 | -1.37% | 536,317 |
| Oct 21, 2026 | 159.90 | 160.00 | 152.64 | 154.22 | 154.22 | -3.51% | 605,632 |
| Oct 19, 2026 | 166.35 | 166.45 | 158.40 | 159.83 | 159.83 | -3.58% | 675,204 |
| Oct 16, 2026 | 164.00 | 172.00 | 161.99 | 165.76 | 165.76 | 1.74% | 876,279 |
| Oct 15, 2026 | 165.00 | 165.00 | 162.20 | 162.93 | 162.93 | -1.20% | 421,987 |
| Oct 14, 2026 | 163.99 | 166.98 | 163.03 | 164.91 | 164.91 | 0.75% | 408,247 |
| Oct 13, 2026 | 162.50 | 164.23 | 159.73 | 163.69 | 163.69 | 1.07% | 550,365 |
| Oct 12, 2026 | 165.60 | 167.97 | 161.20 | 161.96 | 161.96 | -1.75% | 359,773 |
| Oct 9, 2026 | 167.82 | 172.90 | 163.65 | 164.84 | 164.84 | -0.56% | 578,858 |
| Oct 8, 2026 | 173.50 | 173.51 | 165.10 | 165.76 | 165.76 | -4.09% | 500,059 |
| Oct 7, 2026 | 172.40 | 175.75 | 170.65 | 172.82 | 172.82 | 0.58% | 561,575 |
| Oct 6, 2026 | 166.43 | 173.20 | 166.43 | 171.83 | 171.83 | 3.62% | 713,463 |
| Oct 5, 2026 | 167.60 | 171.14 | 164.65 | 165.83 | 165.83 | -1.79% | 540,544 |
| Oct 1, 2026 | 171.00 | 173.49 | 163.80 | 168.85 | 168.85 | -1.32% | 1,286,680 |
| Sep 30, 2026 | 170.24 | 175.90 | 170.10 | 171.11 | 171.11 | 1.06% | 1,017,979 |
| Sep 29, 2026 | 175.00 | 175.00 | 166.64 | 169.31 | 169.31 | -3.35% | 2,487,591 |
| Sep 28, 2026 | 188.05 | 188.05 | 174.00 | 175.17 | 175.17 | -7.03% | 1,513,112 |
| Sep 25, 2026 | 192.50 | 194.45 | 186.62 | 188.41 | 188.41 | -1.56% | 1,112,045 |
| Sep 24, 2026 | 204.91 | 204.91 | 187.00 | 191.40 | 191.40 | -7.22% | 4,920,382 |
| Sep 23, 2026 | 194.40 | 211.20 | 194.00 | 206.30 | 206.30 | 6.40% | 7,384,798 |
| Sep 22, 2026 | 196.30 | 197.79 | 191.23 | 193.89 | 193.89 | -0.35% | 789,706 |
| Sep 21, 2026 | 195.88 | 198.44 | 192.50 | 194.57 | 194.57 | 0.01% | 1,373,559 |
| Sep 18, 2026 | 187.30 | 196.87 | 186.34 | 194.56 | 194.56 | 4.40% | 1,732,771 |
| Sep 17, 2026 | 180.90 | 189.63 | 180.18 | 186.36 | 186.36 | 2.42% | 2,002,880 |
| Sep 16, 2026 | 184.20 | 186.86 | 179.21 | 181.95 | 181.95 | -0.90% | 1,428,895 |
| Sep 15, 2026 | 191.61 | 192.00 | 182.15 | 183.60 | 183.60 | -3.19% | 1,291,473 |
| Sep 11, 2026 | 193.50 | 194.30 | 188.03 | 189.65 | 189.65 | -2.90% | 1,202,651 |
| Sep 10, 2026 | 188.28 | 200.49 | 187.12 | 195.31 | 195.31 | 3.73% | 7,274,037 |
| Sep 9, 2026 | 184.00 | 189.50 | 181.00 | 188.28 | 188.28 | 1.73% | 2,843,821 |
| Sep 8, 2026 | 172.00 | 186.80 | 171.35 | 185.07 | 185.07 | 7.46% | 6,480,440 |
| Sep 7, 2026 | 174.00 | 175.85 | 170.55 | 172.23 | 172.23 | -0.12% | 416,468 |
| Sep 4, 2026 | 172.30 | 174.50 | 170.00 | 172.44 | 172.44 | 0.37% | 403,591 |
| Sep 3, 2026 | 171.50 | 175.10 | 170.21 | 171.80 | 171.80 | 1.09% | 590,378 |
| Sep 2, 2026 | 169.62 | 171.31 | 166.98 | 169.95 | 169.95 | 0.19% | 416,607 |
| Sep 1, 2026 | 171.65 | 173.76 | 168.10 | 169.62 | 169.62 | -1.07% | 716,971 |
| Aug 31, 2026 | 164.80 | 172.90 | 163.12 | 171.45 | 171.45 | 3.93% | 1,326,791 |
| Aug 28, 2026 | 166.25 | 167.30 | 163.56 | 164.96 | 164.96 | -0.10% | 527,888 |
| Aug 27, 2026 | 165.40 | 166.50 | 162.92 | 165.13 | 165.13 | 0.02% | 847,691 |
| Aug 26, 2026 | 165.40 | 167.50 | 163.95 | 165.10 | 165.10 | 0.71% | 260,323 |
| Aug 25, 2026 | 166.78 | 167.19 | 161.80 | 163.93 | 163.93 | -1.12% | 352,668 |
| Aug 24, 2026 | 170.00 | 171.00 | 165.00 | 165.78 | 165.78 | -0.74% | 454,958 |
| 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 |