NCC Limited(IN:NCC)
₹137.30+6.40 (+4.89%)
IN:NCC
NCC Limited historical prices
₹137.30
At close:+6.40 (+4.89%)
Want to see IN:NCC full AI Analyst Report?
NCC Limited (NCC) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 132.75 | 138.55 | 131.20 | 137.30 | 137.30 | +4.89% | 422,922 | 1.74 |
| Nov 10, 2026 | 130.90 | 131.50 | 123.50 | 130.90 | 130.90 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 125.50 | 131.50 | 123.50 | 130.90 | 130.90 | +6.47% | 450,909 | 1.89 |
| Nov 06, 2026 | 123.95 | 126.60 | 121.95 | 122.95 | 122.95 | +0.41% | 496,169 | 2.13 |
| Nov 05, 2026 | 123.85 | 124.80 | 122.15 | 122.45 | 122.45 | +0.95% | 166,939 | 0.71 |
| Nov 04, 2026 | 117.30 | 121.85 | 116.00 | 121.30 | 121.30 | +3.41% | 228,931 | 0.96 |
| Nov 03, 2026 | 119.85 | 121.50 | 117.00 | 117.30 | 117.30 | -1.72% | 175,930 | 0.74 |
| Nov 02, 2026 | 115.20 | 119.90 | 114.55 | 119.35 | 119.35 | +4.19% | 260,784 | 1.11 |
| Oct 30, 2026 | 118.00 | 118.45 | 114.25 | 114.55 | 114.55 | -3.09% | 127,316 | 0.54 |
| Oct 29, 2026 | 116.65 | 118.70 | 115.80 | 118.20 | 118.20 | +1.29% | 185,492 | 0.79 |
| Oct 28, 2026 | 115.30 | 117.20 | 113.80 | 116.70 | 116.70 | +0.91% | 107,051 | 0.46 |
| Oct 27, 2026 | 115.65 | 118.75 | 115.00 | 115.65 | 115.65 | 0.00% | 114,665 | 0.49 |
| Oct 26, 2026 | 116.05 | 116.70 | 113.60 | 115.65 | 115.65 | -0.56% | 200,875 | 0.87 |
| Oct 23, 2026 | 120.95 | 120.95 | 114.50 | 116.30 | 116.30 | -3.28% | 293,734 | 1.29 |
| Oct 22, 2026 | 123.25 | 123.25 | 119.50 | 120.25 | 120.25 | -2.51% | 151,095 | 0.66 |
| Oct 21, 2026 | 127.80 | 127.80 | 122.90 | 123.35 | 123.35 | -3.33% | 72,098 | 0.32 |
| Oct 20, 2026 | 127.60 | 129.50 | 126.75 | 127.60 | 127.60 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 127.30 | 129.50 | 126.75 | 127.60 | 127.60 | +1.63% | 182,629 | 0.80 |
| Oct 16, 2026 | 122.55 | 126.25 | 122.55 | 125.55 | 125.55 | +1.41% | 98,151 | 0.43 |
| Oct 15, 2026 | 125.95 | 125.95 | 123.15 | 123.80 | 123.80 | -1.32% | 84,843 | 0.37 |
| Oct 14, 2026 | 124.10 | 126.15 | 123.55 | 125.45 | 125.45 | +1.05% | 119,935 | 0.52 |
| Oct 13, 2026 | 123.45 | 124.65 | 122.05 | 124.15 | 124.15 | +0.69% | 93,677 | 0.41 |
| Oct 12, 2026 | 125.10 | 125.35 | 123.00 | 123.30 | 123.30 | -1.44% | 163,665 | 0.71 |
| Oct 09, 2026 | 124.40 | 127.70 | 122.55 | 125.10 | 125.10 | +4.29% | 920,879 | 4.23 |
| Oct 08, 2026 | 126.70 | 126.75 | 119.20 | 119.95 | 119.95 | -5.48% | 800,791 | 3.88 |
| Oct 07, 2026 | 128.45 | 128.95 | 125.75 | 126.90 | 126.90 | -1.21% | 121,346 | 0.59 |
| Oct 06, 2026 | 129.65 | 129.65 | 128.30 | 128.45 | 128.45 | -0.19% | 86,520 | 0.42 |
| Oct 05, 2026 | 129.95 | 131.30 | 127.60 | 128.70 | 128.70 | -1.08% | 263,015 | 1.28 |
| Oct 02, 2026 | 130.10 | 131.00 | 127.35 | 130.10 | 130.10 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 130.35 | 131.00 | 127.35 | 130.10 | 130.10 | +0.93% | 826,695 | 4.23 |
| Sep 30, 2026 | 128.85 | 130.40 | 128.00 | 128.90 | 128.90 | +0.51% | 142,630 | 0.73 |
| Sep 29, 2026 | 134.00 | 137.30 | 126.80 | 128.25 | 128.25 | -1.57% | 1,290,401 | 7.33 |
| Sep 28, 2026 | 132.90 | 133.85 | 130.00 | 130.30 | 130.30 | -1.92% | 233,900 | 1.34 |
| Sep 25, 2026 | 133.75 | 134.00 | 131.05 | 132.85 | 132.85 | -0.45% | 196,394 | 1.04 |
| Sep 24, 2026 | 135.00 | 135.50 | 133.05 | 133.45 | 133.45 | -1.88% | 82,078 | 0.44 |
| Sep 23, 2026 | 135.10 | 136.45 | 134.10 | 136.00 | 136.00 | +1.23% | 105,184 | 0.56 |
| Sep 22, 2026 | 135.90 | 137.50 | 133.80 | 134.35 | 134.35 | -1.29% | 163,777 | 0.88 |
| Sep 21, 2026 | 137.15 | 139.50 | 135.65 | 136.10 | 136.10 | -0.66% | 354,250 | 1.95 |
| Sep 18, 2026 | 135.95 | 138.80 | 134.75 | 137.00 | 137.00 | +1.00% | 171,094 | 0.94 |
| Sep 17, 2026 | 135.25 | 137.00 | 133.65 | 135.65 | 135.65 | +0.48% | 121,798 | 0.66 |
| Sep 16, 2026 | 137.15 | 137.65 | 133.80 | 135.00 | 135.00 | -1.68% | 213,143 | 1.16 |
| Sep 15, 2026 | 141.50 | 142.30 | 136.40 | 137.30 | 137.30 | -2.62% | 354,376 | 1.97 |
| Sep 14, 2026 | 141.00 | 142.45 | 138.75 | 141.00 | 141.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 142.45 | 142.45 | 138.75 | 141.00 | 141.00 | -1.57% | 305,860 | 1.68 |
| Sep 10, 2026 | 145.55 | 146.80 | 141.00 | 143.25 | 143.25 | -1.58% | 247,815 | 1.38 |
| Sep 09, 2026 | 148.25 | 148.85 | 145.00 | 145.55 | 145.55 | -2.22% | 156,937 | 0.87 |
| Sep 08, 2026 | 150.40 | 152.35 | 147.60 | 148.85 | 148.85 | -1.23% | 248,864 | 1.39 |
| Sep 07, 2026 | 149.80 | 153.15 | 146.55 | 150.70 | 150.70 | +0.94% | 151,228 | 0.85 |
| Sep 04, 2026 | 146.55 | 150.00 | 145.85 | 149.30 | 149.30 | +1.29% | 312,645 | 1.79 |
| Sep 03, 2026 | 143.35 | 147.75 | 143.35 | 147.40 | 147.40 | +3.37% | 207,434 | 1.20 |
