ntc industries limited (NSE:NTCIND)
India · Delayed Price · Currency is INR 141.63
+7.82 (5.84%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:NTCIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 133.81 | 143.00 | 131.49 | 141.63 | 141.63 | 5.84% | 4,487 |
| Sep 22, 2026 | 134.45 | 134.99 | 131.00 | 133.81 | 133.81 | 2.40% | 973 |
| Sep 21, 2026 | 132.85 | 135.00 | 130.00 | 130.68 | 130.68 | -1.63% | 2,096 |
| Sep 18, 2026 | 132.03 | 136.00 | 132.03 | 132.85 | 132.85 | 0.62% | 747 |
| Sep 17, 2026 | 133.50 | 137.95 | 130.00 | 132.03 | 132.03 | -3.42% | 1,311 |
| Sep 16, 2026 | 138.80 | 138.80 | 130.40 | 136.70 | 136.70 | 1.93% | 1,147 |
| Sep 15, 2026 | 139.45 | 139.45 | 130.15 | 134.11 | 134.11 | -0.59% | 2,427 |
| Sep 11, 2026 | 136.70 | 136.70 | 130.01 | 134.91 | 134.91 | 2.44% | 596 |
| Sep 10, 2026 | 137.00 | 137.00 | 131.00 | 131.70 | 131.70 | -0.54% | 559 |
| Sep 9, 2026 | 139.00 | 139.00 | 130.60 | 132.41 | 132.41 | -3.21% | 3,559 |
| Sep 8, 2026 | 139.00 | 139.00 | 133.32 | 136.80 | 136.80 | 1.66% | 3,656 |
| Sep 7, 2026 | 133.82 | 137.79 | 131.15 | 134.57 | 134.57 | 1.06% | 3,390 |
| Sep 4, 2026 | 139.00 | 139.00 | 130.26 | 133.16 | 133.16 | 0.16% | 7,739 |
| Sep 3, 2026 | 134.70 | 134.70 | 131.88 | 132.95 | 132.95 | -1.48% | 907 |
| Sep 2, 2026 | 131.00 | 137.00 | 130.00 | 134.95 | 134.95 | 1.31% | 2,148 |
| Sep 1, 2026 | 139.90 | 142.00 | 126.30 | 133.21 | 133.21 | -1.18% | 9,091 |
| Aug 31, 2026 | 133.47 | 138.49 | 130.00 | 134.80 | 134.80 | 1.00% | 1,684 |
| Aug 28, 2026 | 136.42 | 138.90 | 132.50 | 133.47 | 133.47 | -2.16% | 1,527 |
| Aug 27, 2026 | 134.90 | 139.69 | 133.00 | 136.42 | 136.42 | 0.38% | 541 |
| Aug 26, 2026 | 142.75 | 142.75 | 133.00 | 135.91 | 135.91 | -0.72% | 3,060 |
| Aug 25, 2026 | 144.80 | 145.00 | 132.65 | 136.89 | 136.89 | -2.12% | 2,502 |
| Aug 24, 2026 | 147.00 | 147.00 | 137.00 | 139.85 | 139.85 | -0.11% | 3,149 |
| Aug 21, 2026 | 145.00 | 145.00 | 136.00 | 140.00 | 140.00 | 0.24% | 665 |
| Aug 20, 2026 | 140.00 | 145.00 | 136.02 | 139.66 | 139.66 | -0.32% | 2,443 |
| Aug 19, 2026 | 146.00 | 146.00 | 133.57 | 140.11 | 140.11 | -1.45% | 444 |