NOCIL Limited (NSE:NOCIL)
India · Delayed Price · Currency is INR 168.00
-3.11 (-1.82%)
Oct 1, 2026, 3:30 PM IST
NOCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |