ntc industries limited (NSE:NTCIND)
India · Delayed Price · Currency is INR 140.34
+0.05 (0.04%)
At close: Nov 9, 2026
NSE:NTCIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 141.40 | 149.00 | 135.99 | 140.34 | 140.34 | 0.04% | 48,026 |
| Nov 8, 2026 | 125.00 | 143.00 | 124.99 | 140.29 | 140.29 | 17.24% | 55,694 |
| Nov 6, 2026 | 121.97 | 123.00 | 115.10 | 119.66 | 119.66 | -1.89% | 2,477 |
| Nov 5, 2026 | 121.00 | 124.86 | 120.00 | 121.97 | 121.97 | 0.21% | 617 |
| Nov 4, 2026 | 117.60 | 123.39 | 115.00 | 121.72 | 121.72 | - | 2,189 |
| Nov 3, 2026 | 124.95 | 125.40 | 119.01 | 121.72 | 121.72 | -1.47% | 1,483 |
| Nov 2, 2026 | 123.00 | 125.30 | 116.35 | 123.54 | 123.54 | -0.35% | 1,954 |
| Oct 30, 2026 | 121.00 | 124.90 | 117.51 | 123.97 | 123.97 | 2.63% | 1,622 |
| Oct 29, 2026 | 123.00 | 125.40 | 120.00 | 120.79 | 120.79 | -0.07% | 2,466 |
| Oct 28, 2026 | 124.70 | 125.90 | 115.20 | 120.87 | 120.87 | -2.18% | 873 |
| Oct 27, 2026 | 125.30 | 125.59 | 122.40 | 123.57 | 123.57 | 0.33% | 568 |
| Oct 26, 2026 | 123.29 | 127.00 | 121.35 | 123.16 | 123.16 | -0.11% | 1,358 |
| Oct 23, 2026 | 128.71 | 133.80 | 122.95 | 123.29 | 123.29 | -6.87% | 2,675 |
| Oct 22, 2026 | 128.80 | 133.80 | 126.30 | 132.38 | 132.38 | 2.75% | 1,978 |
| Oct 21, 2026 | 127.00 | 131.70 | 124.60 | 128.84 | 128.84 | -0.85% | 2,351 |
| Oct 19, 2026 | 134.00 | 135.40 | 126.50 | 129.94 | 129.94 | -4.29% | 925 |
| Oct 16, 2026 | 138.29 | 138.29 | 132.00 | 135.76 | 135.76 | 0.14% | 1,090 |
| Oct 15, 2026 | 134.97 | 137.00 | 132.05 | 135.57 | 135.57 | 0.44% | 3,164 |
| Oct 14, 2026 | 135.99 | 137.80 | 132.01 | 134.97 | 134.97 | -0.57% | 3,447 |
| Oct 13, 2026 | 138.00 | 139.00 | 129.05 | 135.74 | 135.74 | -0.74% | 923 |
| Oct 12, 2026 | 129.00 | 138.00 | 128.00 | 136.75 | 136.75 | 6.24% | 4,640 |
| Oct 9, 2026 | 137.69 | 137.69 | 127.00 | 128.72 | 128.72 | -4.67% | 4,334 |
| Oct 8, 2026 | 135.19 | 136.54 | 132.00 | 135.03 | 135.03 | 1.89% | 450 |
| Oct 7, 2026 | 134.09 | 138.90 | 131.80 | 132.53 | 132.53 | -1.65% | 1,528 |
| Oct 6, 2026 | 140.00 | 143.00 | 133.00 | 134.76 | 134.76 | -0.89% | 762 |
| Oct 5, 2026 | 126.00 | 137.70 | 126.00 | 135.97 | 135.97 | 4.99% | 1,573 |
| Oct 1, 2026 | 130.00 | 137.80 | 126.62 | 129.51 | 129.51 | -3.74% | 738 |
| Sep 30, 2026 | 135.70 | 138.00 | 132.50 | 134.54 | 134.54 | -1.41% | 769 |
| Sep 29, 2026 | 132.52 | 138.80 | 130.00 | 136.46 | 136.46 | 2.97% | 519 |
| Sep 28, 2026 | 139.70 | 139.70 | 132.40 | 132.52 | 132.52 | -5.21% | 429 |
| Sep 25, 2026 | 130.40 | 142.00 | 130.40 | 139.80 | 139.80 | 0.56% | 2,875 |
| Sep 24, 2026 | 140.00 | 144.10 | 137.00 | 139.02 | 139.02 | -1.84% | 193 |
| 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 |