NOCIL Limited (NSE:NOCIL)
India · Delayed Price · Currency is INR 163.80
+4.12 (2.58%)
Jul 31, 2026, 3:29 PM IST
NOCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 162.36 | 163.00 | 155.64 | 156.62 | 155.17 | -3.05% | 308,344 |
| Jun 10, 2026 | 156.44 | 163.00 | 155.95 | 161.55 | 160.06 | 3.27% | 799,812 |
| Jun 9, 2026 | 157.50 | 158.08 | 154.31 | 156.44 | 154.99 | 0.33% | 320,701 |
| Jun 8, 2026 | 160.00 | 160.58 | 155.21 | 155.92 | 154.48 | -3.27% | 265,387 |
| Jun 5, 2026 | 167.00 | 167.00 | 160.85 | 161.19 | 159.70 | -2.90% | 276,935 |
| Jun 4, 2026 | 162.35 | 166.80 | 162.11 | 166.01 | 164.47 | 1.96% | 253,631 |
| Jun 3, 2026 | 164.19 | 164.50 | 161.51 | 162.82 | 161.31 | -0.64% | 104,223 |
| Jun 2, 2026 | 162.00 | 165.50 | 160.99 | 163.87 | 162.35 | 0.56% | 199,471 |
| Jun 1, 2026 | 168.13 | 168.13 | 162.20 | 162.96 | 161.45 | -3.08% | 308,833 |
| May 29, 2026 | 169.14 | 169.78 | 166.01 | 168.13 | 166.57 | -0.60% | 264,880 |
| May 27, 2026 | 167.72 | 170.49 | 167.50 | 169.14 | 167.57 | 0.77% | 248,637 |
| May 26, 2026 | 166.35 | 175.00 | 165.60 | 167.85 | 166.30 | 1.27% | 1,207,055 |
| May 25, 2026 | 168.76 | 169.47 | 165.10 | 165.74 | 164.21 | -1.40% | 348,184 |
| May 22, 2026 | 166.80 | 169.69 | 166.80 | 168.09 | 166.53 | 1.14% | 221,372 |
| May 21, 2026 | 168.20 | 170.00 | 165.00 | 166.19 | 164.65 | -1.00% | 407,818 |