Skip to main content
NCC Limited (BOM:500294)
India flag India · Delayed Price · Currency is INR
164.85
+0.45 (0.27%)
At close: Apr 28, 2026

NCC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026164.15165.80162.55164.85164.850.27%118,918
Apr 27, 2026162.05164.95162.05164.40164.401.48%158,407
Apr 24, 2026165.80166.30160.40162.00162.00-1.88%140,435
Apr 23, 2026163.25166.35162.95165.10165.100.64%358,103
Apr 22, 2026158.95166.70158.50164.05164.052.53%366,563
Apr 21, 2026160.60161.90159.55160.00160.00-0.28%98,167
Apr 20, 2026162.00162.90158.10160.45160.45-0.53%220,958
Apr 17, 2026161.65163.65159.50161.30161.300.50%359,417
Apr 16, 2026156.80161.40156.10160.50160.503.25%255,017
Apr 15, 2026153.80155.80152.00155.45155.452.37%71,252
Apr 13, 2026151.70152.85147.50151.85151.85-0.78%102,673
Apr 10, 2026148.85154.35148.30153.05153.053.45%152,616
Apr 9, 2026146.95149.00144.00147.95147.950.54%242,779
Apr 8, 2026145.00147.45144.05147.15147.154.96%120,658
Apr 7, 2026141.70142.65138.50140.20140.20-1.13%80,356
Apr 6, 2026141.80143.20139.30141.80141.800.04%163,027
Apr 2, 2026134.85142.25134.50141.75141.752.20%197,414
Apr 1, 2026136.15139.80134.75138.70138.705.96%138,175
Mar 30, 2026134.50138.00130.20130.90130.90-4.52%610,477
Mar 27, 2026139.25139.25134.20137.10137.10-2.18%246,839
Mar 25, 2026137.65142.85137.25140.15140.152.90%408,665
Mar 24, 2026136.80137.20132.35136.20136.202.91%302,344
Mar 23, 2026138.30140.40131.30132.35132.35-5.97%464,959
Mar 20, 2026144.50145.70140.10140.75140.75-1.47%214,356
Mar 19, 2026145.15145.40141.00142.85142.85-2.62%156,205
Mar 18, 2026143.80147.40142.85146.70146.702.62%124,639
Mar 17, 2026142.70145.00139.95142.95142.950.85%153,838
Mar 16, 2026144.85144.85139.45141.75141.75-1.56%134,687
Mar 13, 2026148.60149.25142.80144.00144.00-3.65%235,517
Mar 12, 2026147.65151.20146.25149.45149.450.27%186,549
Mar 11, 2026147.10154.80147.10149.05149.052.83%315,205
Mar 10, 2026141.55145.50141.10144.95144.953.28%96,413
Mar 9, 2026140.60141.15136.20140.35140.35-0.57%245,876
Mar 6, 2026144.60146.50140.60141.15141.15-1.16%130,904
Mar 5, 2026144.00145.90141.50142.80142.80-0.49%153,146
Mar 4, 2026145.35147.20142.90143.50143.50-3.95%265,359
Mar 2, 2026140.95150.50140.95149.40149.40-2.23%390,879
Feb 27, 2026152.55155.00150.80152.80152.80-0.39%79,196
Feb 26, 2026151.95154.65150.45153.40153.401.15%117,468
Feb 25, 2026149.05151.90148.95151.65151.651.78%138,743
Feb 24, 2026149.20150.00147.75149.00149.00-0.53%53,166
Feb 23, 2026149.60151.55148.50149.80149.800.54%82,067
Feb 20, 2026149.10150.70147.25149.00149.00-1.16%217,723
Feb 19, 2026136.00154.85136.00150.75150.750.87%1,825,114
Feb 18, 2026153.70153.70148.55149.45149.45-1.77%149,775
Feb 17, 2026149.05152.70149.05152.15152.151.37%138,506
Feb 16, 2026151.80151.80148.75150.10150.10-1.15%99,796
Feb 13, 2026153.95154.20151.15151.85151.85-1.84%84,459
Feb 12, 2026155.00155.35152.55154.70154.70-0.71%149,685
Feb 11, 2026158.65158.65154.50155.80155.80-1.17%101,273
Feb 10, 2026159.25161.90157.15157.65157.65-0.25%382,237
Feb 9, 2026158.45159.55153.35158.05158.050.89%362,594
Feb 6, 2026144.90157.35144.85156.65156.653.03%395,213
Feb 5, 2026154.50155.50151.30152.05152.05-1.97%82,753
Feb 4, 2026153.30159.20151.95155.10155.101.54%259,452
Feb 3, 2026154.25154.25149.85152.75152.753.42%297,199
Feb 2, 2026145.65148.70143.65147.70147.701.16%123,492
Feb 1, 2026147.25151.90142.85146.00146.00-0.51%332,485
Jan 30, 2026142.90147.75141.95146.75146.751.35%201,287
Jan 29, 2026148.25148.85144.10144.80144.80-2.29%205,159
Jan 28, 2026141.80149.60141.70148.20148.204.59%190,495
Jan 27, 2026142.15143.00138.50141.70141.70-0.11%273,884
Jan 23, 2026147.75147.75141.20141.85141.85-3.07%205,992
Jan 22, 2026143.35149.60143.35146.35146.352.88%346,558
Jan 21, 2026141.85144.40140.05142.25142.25-0.14%251,261
Jan 20, 2026148.00148.00141.90142.45142.45-3.78%165,652
Jan 19, 2026149.05150.00147.55148.05148.05-1.17%92,384
Jan 16, 2026150.55152.40149.00149.80149.80-0.17%187,905
Jan 14, 2026148.25151.85148.25150.05150.050.07%156,666
Jan 13, 2026150.15152.35147.80149.95149.950.98%212,225
Jan 12, 2026148.70149.90145.00148.50148.50-0.13%379,857
Jan 9, 2026152.55153.00147.85148.70148.70-2.91%309,977
Jan 8, 2026157.55158.50152.10153.15153.15-2.89%305,302
Jan 7, 2026157.35159.10156.50157.70157.70-0.38%151,374
Jan 6, 2026159.20160.30157.40158.30158.30-0.28%177,470
Jan 5, 2026161.50162.40158.40158.75158.75-1.67%121,537
Jan 2, 2026162.45162.45159.15161.45161.45-0.12%258,257
Jan 1, 2026162.80166.45160.90161.65161.650.81%635,853
Dec 31, 2025154.80164.30154.80160.35160.353.35%896,117
Dec 30, 2025160.05160.05153.55155.15155.15-3.12%383,794
Dec 29, 2025158.00163.15157.10160.15160.151.33%319,671
Dec 26, 2025160.60162.35157.65158.05158.05-2.08%173,680
Dec 24, 2025161.00162.80160.35161.40161.400.34%258,795
Dec 23, 2025157.15162.55156.20160.85160.852.71%315,943
Dec 22, 2025156.60157.65155.85156.60156.600.42%156,930
Dec 19, 2025153.50156.30152.25155.95155.951.89%131,396
Dec 18, 2025154.75155.95152.60153.05153.05-1.51%266,524
Dec 17, 2025157.30158.35155.00155.40155.40-1.49%131,029
Dec 16, 2025161.50161.50157.00157.75157.75-2.47%238,276
Dec 15, 2025160.45162.00159.65161.75161.750.65%186,172
Dec 12, 2025161.10161.60158.60160.70160.70-0.19%215,496
Dec 11, 2025160.65162.30158.95161.00161.000.16%69,748
Dec 10, 2025162.95165.00159.60160.75160.75-1.17%96,450
Dec 9, 2025161.05163.95159.60162.65162.65-0.15%275,106
Dec 8, 2025167.75168.60161.50162.90162.90-3.12%115,715
Dec 5, 2025169.50170.25167.10168.15168.15-0.77%46,359
Dec 4, 2025168.90170.75167.85169.45169.450.33%66,802
Dec 3, 2025172.05172.40168.10168.90168.90-2.00%245,503
Dec 2, 2025171.30173.15170.20172.35172.350.79%183,731
Dec 1, 2025173.20175.30170.10171.00171.00-0.26%331,289