TipRanks
Go Ultimate55% OFF

NTC Industries Limited (NTCIND) Historical Prices

IN:NTCIND historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026118.65123.00118.00123.00123.00+1.61%1050.06
Oct 29, 2026125.90126.30121.00121.05121.05-1.26%4590.27
Oct 28, 2026122.60122.60122.60122.60122.60+0.04%20.00
Oct 27, 2026126.80126.80122.50122.55122.55-0.45%50.00
Oct 26, 2026123.30126.90122.50123.10123.10-0.04%1,7180.96
Oct 23, 2026130.00130.00123.00123.15123.15-7.06%4260.23
Oct 22, 2026132.40132.50132.40132.50132.50+6.34%20.00
Oct 21, 2026128.70128.70124.00124.60124.60-2.96%3160.16
Oct 20, 2026128.40134.55126.35128.40128.40+0.00%00.00
Oct 19, 2026134.00134.55126.35128.40128.40-6.96%1,1250.53
Oct 16, 2026133.00138.05133.00138.00138.00+2.22%410.02
Oct 15, 2026133.10135.00130.55135.00135.00-1.32%1610.07
Oct 14, 2026136.80136.80136.80136.80136.80+2.01%10.00
Oct 13, 2026134.15136.70131.60134.10134.10-2.01%2770.12
Oct 12, 2026129.00137.10129.00136.85136.85+6.96%4530.19
Oct 09, 2026131.10131.10127.90127.95127.95-5.19%3,2151.37
Oct 08, 2026135.00136.00131.00134.95134.95+1.01%4530.19
Oct 07, 2026135.50136.00132.00133.60133.60-1.76%2730.11
Oct 06, 2026137.00142.00133.00136.00136.00-0.73%1100.05
Oct 05, 2026132.80140.00132.80137.00137.00+7.62%4230.18
Oct 02, 2026127.30139.00125.30127.30127.30+0.00%00.00
Oct 01, 2026125.30139.00125.30127.30127.30-5.35%9820.39
Sep 30, 2026134.50134.50134.50134.50134.50+0.00%220.01
Sep 29, 2026135.00135.00126.20134.50134.50+1.13%2090.08
Sep 28, 2026138.90138.90131.65133.00133.00-2.78%1970.07
Sep 25, 2026138.40141.65135.00136.80136.80-1.58%2150.08
Sep 24, 2026140.00140.00139.00139.00139.00+2.13%300.01
Sep 23, 2026146.95146.95133.00136.10136.10+3.11%6910.26
Sep 22, 2026134.45134.45127.20132.00132.00-1.82%6550.25
Sep 21, 2026132.00134.90132.00134.45134.45+2.01%820.03
Sep 18, 2026136.00136.00131.10131.80131.80-0.98%3060.11
Sep 17, 2026135.00135.00132.00133.10133.10-0.71%610.02
Sep 16, 2026132.30135.90132.30134.05134.05-0.70%1,1570.42
Sep 15, 2026140.00140.00130.65135.00135.00+0.22%2,7611.02
Sep 14, 2026134.70135.00133.50134.70134.70+0.00%00.00
Sep 11, 2026133.50135.00133.50134.70134.70+2.47%400.01
Sep 10, 2026131.05134.95131.00131.45131.45-1.05%3860.13
Sep 09, 2026137.70137.70132.00132.85132.85-1.59%3,6561.24
Sep 08, 2026136.00136.00132.10135.00135.00+2.47%1,6910.37
Sep 07, 2026130.45138.45130.45131.75131.75-2.41%1,4430.31
Sep 04, 2026130.35137.50130.35135.00135.00+0.30%9,5702.15
Sep 03, 2026134.90138.85131.65134.60134.60+0.30%5550.12
Sep 02, 2026133.45135.00131.05134.20134.20+0.98%6,1931.41
Sep 01, 2026133.65138.40130.00132.90132.90-1.56%9,0152.10
Aug 31, 2026134.90138.70132.00135.00135.00+0.07%3,5700.84
Aug 28, 2026137.50137.50134.90134.90134.90-0.07%1250.03
Aug 27, 2026137.50137.50131.40135.00135.00+0.78%1,5020.35
Aug 26, 2026140.00140.00133.75133.95133.95-0.78%3,0500.71
Aug 25, 2026143.00143.00134.20135.00135.00-5.69%6,8531.65
Aug 24, 2026142.00143.25139.00143.15143.15+0.95%1790.04