Nicco Parks & Resorts Limited (BOM:526721)
India
· Delayed Price · Currency is INR 76.91
+1.26 (1.67%)
At close: Apr 28, 2026
Nicco Parks & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 77.00 | 78.30 | 75.51 | 75.57 | 75.57 | -1.74% | 1,000 |
| Apr 28, 2026 | 78.90 | 78.90 | 75.03 | 76.91 | 76.91 | 1.67% | 1,491 |
| Apr 27, 2026 | 74.95 | 77.00 | 74.95 | 75.65 | 75.65 | 0.93% | 672 |
| Apr 24, 2026 | 78.45 | 78.45 | 73.51 | 74.95 | 74.95 | -3.46% | 1,778 |
| Apr 23, 2026 | 75.00 | 78.90 | 75.00 | 77.64 | 77.64 | 2.43% | 1,123 |
| Apr 22, 2026 | 75.61 | 79.44 | 74.00 | 75.80 | 75.80 | -0.82% | 950 |
| Apr 21, 2026 | 76.00 | 79.55 | 75.50 | 76.43 | 76.43 | -0.60% | 1,886 |
| Apr 20, 2026 | 73.78 | 79.00 | 73.00 | 76.89 | 76.89 | 5.62% | 4,789 |
| Apr 17, 2026 | 73.78 | 73.80 | 72.01 | 72.80 | 72.80 | 0.34% | 1,966 |
| Apr 16, 2026 | 73.80 | 74.00 | 72.00 | 72.55 | 72.55 | 1.16% | 5,280 |
| Apr 15, 2026 | 72.00 | 73.89 | 71.60 | 71.72 | 71.72 | 1.74% | 2,370 |
| Apr 13, 2026 | 71.76 | 71.76 | 69.58 | 70.49 | 70.49 | -1.77% | 1,262 |
| Apr 10, 2026 | 71.00 | 73.89 | 70.00 | 71.76 | 71.76 | 0.66% | 5,200 |
| Apr 9, 2026 | 70.00 | 71.88 | 68.00 | 71.29 | 71.29 | -0.82% | 2,515 |
| Apr 8, 2026 | 69.05 | 74.80 | 67.01 | 71.88 | 71.88 | 4.08% | 1,214 |
| Apr 7, 2026 | 69.18 | 70.30 | 68.00 | 69.06 | 69.06 | 0.32% | 1,049 |
| Apr 6, 2026 | 67.55 | 70.00 | 67.50 | 68.84 | 68.84 | 2.00% | 785 |
| Apr 2, 2026 | 65.50 | 68.35 | 64.00 | 67.49 | 67.49 | 3.02% | 4,387 |
| Apr 1, 2026 | 63.00 | 66.99 | 63.00 | 65.51 | 65.51 | 5.99% | 4,500 |
| Mar 30, 2026 | 60.20 | 63.00 | 60.00 | 61.81 | 61.81 | 2.56% | 10,630 |
| Mar 27, 2026 | 61.80 | 62.00 | 59.00 | 60.27 | 60.27 | -2.62% | 3,058 |
| Mar 25, 2026 | 61.98 | 64.00 | 61.00 | 61.89 | 61.89 | -0.05% | 3,795 |
| Mar 24, 2026 | 61.80 | 64.78 | 60.68 | 61.92 | 61.92 | 3.53% | 1,289 |
| Mar 23, 2026 | 61.10 | 62.98 | 59.40 | 59.81 | 59.81 | -5.24% | 6,531 |
| Mar 20, 2026 | 66.00 | 66.00 | 63.01 | 63.12 | 63.12 | 0.11% | 1,774 |
| Mar 19, 2026 | 63.31 | 65.00 | 63.00 | 63.05 | 63.05 | -3.42% | 3,351 |
| Mar 18, 2026 | 67.89 | 67.89 | 64.36 | 65.28 | 65.28 | 3.03% | 4,515 |
| Mar 17, 2026 | 63.98 | 64.95 | 63.00 | 63.36 | 63.36 | -0.89% | 2,932 |
| Mar 16, 2026 | 65.00 | 66.80 | 63.50 | 63.93 | 63.93 | -0.36% | 3,206 |
| Mar 13, 2026 | 67.95 | 67.95 | 63.80 | 64.16 | 64.16 | -3.33% | 4,132 |
| Mar 12, 2026 | 64.95 | 67.70 | 64.95 | 66.37 | 66.37 | -1.67% | 3,020 |
| Mar 11, 2026 | 69.39 | 69.40 | 66.80 | 67.50 | 67.50 | 0.10% | 2,229 |
| Mar 10, 2026 | 67.80 | 68.44 | 66.48 | 67.43 | 67.43 | 1.43% | 534 |
| Mar 9, 2026 | 66.05 | 67.33 | 65.00 | 66.48 | 66.48 | 0.14% | 1,134 |
| Mar 6, 2026 | 66.96 | 68.60 | 65.00 | 66.39 | 66.39 | -1.31% | 3,014 |
| Mar 5, 2026 | 67.60 | 68.85 | 66.95 | 67.27 | 67.27 | 1.01% | 1,415 |
| Mar 4, 2026 | 65.60 | 67.50 | 64.60 | 66.60 | 66.60 | -0.22% | 3,043 |
| Mar 2, 2026 | 69.55 | 70.00 | 64.50 | 66.75 | 66.75 | -4.04% | 6,523 |
| Feb 27, 2026 | 72.30 | 72.30 | 68.35 | 69.56 | 69.56 | -2.33% | 5,774 |
| Feb 26, 2026 | 72.80 | 72.80 | 71.00 | 71.22 | 71.22 | -0.25% | 1,208 |
| Feb 25, 2026 | 72.65 | 73.99 | 70.17 | 71.40 | 71.40 | -3.50% | 6,272 |
| Feb 24, 2026 | 73.41 | 74.48 | 65.00 | 73.99 | 73.99 | 0.79% | 1,419 |
| Feb 23, 2026 | 73.00 | 74.97 | 72.16 | 73.41 | 73.41 | 1.73% | 1,498 |
| Feb 20, 2026 | 73.43 | 74.50 | 72.00 | 72.16 | 72.16 | -1.73% | 3,587 |
| Feb 19, 2026 | 73.05 | 73.89 | 72.30 | 73.43 | 73.43 | 0.30% | 1,902 |
| Feb 18, 2026 | 73.20 | 74.80 | 73.20 | 73.21 | 73.21 | -1.04% | 2,324 |
| Feb 17, 2026 | 72.49 | 76.00 | 72.00 | 73.98 | 73.98 | 2.06% | 357,196 |
| Feb 16, 2026 | 73.00 | 74.00 | 72.00 | 72.49 | 72.49 | -0.75% | 542,575 |
| Feb 13, 2026 | 72.70 | 74.49 | 71.00 | 73.04 | 73.04 | 0.19% | 2,779 |
| Feb 12, 2026 | 72.92 | 74.35 | 71.00 | 72.90 | 72.90 | -0.03% | 1,455 |
| Feb 11, 2026 | 76.04 | 76.04 | 72.80 | 72.92 | 72.92 | -2.44% | 1,528 |
| Feb 10, 2026 | 75.15 | 75.99 | 73.50 | 74.74 | 74.74 | -4.18% | 4,570 |
| Feb 9, 2026 | 81.25 | 81.25 | 73.00 | 78.00 | 78.00 | 6.53% | 5,285 |
| Feb 6, 2026 | 74.99 | 76.00 | 72.00 | 73.22 | 73.22 | -2.19% | 3,246 |
| Feb 5, 2026 | 75.00 | 75.00 | 73.35 | 74.86 | 74.86 | -0.72% | 1,859 |
| Feb 4, 2026 | 74.29 | 75.49 | 73.05 | 75.40 | 75.40 | 1.97% | 862 |
| Feb 3, 2026 | 73.15 | 75.40 | 73.15 | 73.94 | 73.94 | 1.99% | 2,287 |
| Feb 2, 2026 | 76.28 | 76.28 | 70.01 | 72.50 | 72.50 | -1.76% | 3,430 |
| Feb 1, 2026 | 75.80 | 75.80 | 73.00 | 73.80 | 73.80 | -1.06% | 2,276 |
| Jan 30, 2026 | 74.90 | 75.90 | 73.31 | 74.59 | 74.59 | 0.80% | 2,839 |
| Jan 29, 2026 | 76.20 | 76.58 | 72.11 | 74.00 | 74.00 | -1.66% | 3,616 |
| Jan 28, 2026 | 75.25 | 76.80 | 75.00 | 75.25 | 75.25 | -1.14% | 1,712 |
| Jan 27, 2026 | 77.00 | 77.00 | 74.06 | 76.12 | 76.12 | 1.57% | 2,852 |
| Jan 23, 2026 | 75.80 | 75.80 | 74.25 | 74.94 | 74.94 | 1.85% | 3,567 |
| Jan 22, 2026 | 76.89 | 76.89 | 73.50 | 73.58 | 73.58 | 1.66% | 2,286 |
| Jan 21, 2026 | 78.50 | 78.75 | 70.00 | 72.38 | 72.38 | -6.34% | 22,220 |
| Jan 20, 2026 | 79.89 | 80.97 | 76.40 | 77.28 | 77.28 | -2.28% | 5,529 |
| Jan 19, 2026 | 88.00 | 88.00 | 78.50 | 79.08 | 79.08 | -8.05% | 10,912 |
| Jan 16, 2026 | 85.66 | 88.79 | 85.00 | 86.00 | 86.00 | 0.99% | 11,433 |
| Jan 14, 2026 | 77.90 | 86.50 | 75.60 | 85.16 | 85.16 | 9.39% | 16,601 |
| Jan 13, 2026 | 76.00 | 79.00 | 76.00 | 77.85 | 77.85 | 3.41% | 6,029 |
| Jan 12, 2026 | 75.00 | 76.49 | 74.00 | 75.28 | 75.28 | -1.58% | 4,558 |
| Jan 9, 2026 | 78.50 | 78.50 | 75.30 | 76.49 | 76.49 | -1.35% | 1,491 |
| Jan 8, 2026 | 81.00 | 83.54 | 74.60 | 77.54 | 77.54 | -4.19% | 5,704 |
| Jan 7, 2026 | 81.00 | 82.44 | 80.50 | 80.93 | 80.93 | 0.09% | 965 |
| Jan 6, 2026 | 81.70 | 82.00 | 80.35 | 80.86 | 80.86 | -1.03% | 1,515 |
| Jan 5, 2026 | 82.87 | 83.98 | 81.50 | 81.70 | 81.70 | -0.92% | 1,646 |
| Jan 2, 2026 | 83.69 | 83.69 | 82.28 | 82.46 | 82.46 | -1.49% | 904 |
| Jan 1, 2026 | 83.84 | 83.99 | 81.10 | 83.71 | 83.71 | 2.27% | 2,329 |
| Dec 31, 2025 | 81.05 | 81.94 | 80.31 | 81.85 | 81.85 | 1.05% | 2,913 |
| Dec 30, 2025 | 80.22 | 82.00 | 80.22 | 81.00 | 81.00 | -0.06% | 174 |
| Dec 29, 2025 | 81.99 | 83.00 | 80.00 | 81.05 | 81.05 | -0.93% | 6,461 |
| Dec 26, 2025 | 81.75 | 83.00 | 81.05 | 81.81 | 81.81 | 1.21% | 1,644 |
| Dec 24, 2025 | 81.68 | 83.99 | 79.34 | 80.83 | 80.83 | -1.04% | 5,878 |
| Dec 23, 2025 | 85.00 | 85.00 | 80.30 | 81.68 | 81.68 | -3.19% | 5,562 |
| Dec 22, 2025 | 84.30 | 86.49 | 82.50 | 84.37 | 84.37 | 1.41% | 5,963 |
| Dec 19, 2025 | 83.00 | 85.20 | 83.00 | 83.20 | 83.20 | -0.32% | 4,659 |
| Dec 18, 2025 | 84.00 | 86.00 | 79.95 | 83.47 | 83.47 | -0.78% | 11,855 |
| Dec 17, 2025 | 83.20 | 84.70 | 83.20 | 84.13 | 84.13 | -0.01% | 2,691 |
| Dec 16, 2025 | 84.14 | 85.17 | 84.01 | 84.14 | 84.14 | - | 1,611 |
| Dec 15, 2025 | 85.57 | 88.00 | 84.01 | 84.14 | 84.14 | -1.64% | 4,410 |
| Dec 12, 2025 | 86.70 | 87.50 | 85.01 | 85.54 | 85.54 | 0.92% | 1,999 |
| Dec 11, 2025 | 83.00 | 87.90 | 82.93 | 84.76 | 84.76 | 0.17% | 1,256 |
| Dec 10, 2025 | 85.47 | 86.00 | 84.20 | 84.62 | 84.62 | -0.99% | 260,326 |
| Dec 9, 2025 | 85.02 | 88.98 | 85.00 | 85.47 | 85.47 | -0.71% | 236,096 |
| Dec 8, 2025 | 85.99 | 86.59 | 85.00 | 86.08 | 86.08 | 1.27% | 2,018 |
| Dec 5, 2025 | 87.02 | 87.02 | 84.99 | 85.00 | 85.00 | -1.90% | 6,264 |
| Dec 4, 2025 | 85.99 | 89.40 | 85.00 | 86.65 | 86.65 | 0.77% | 5,861 |
| Dec 3, 2025 | 85.01 | 87.69 | 84.75 | 85.99 | 85.99 | 0.84% | 1,977 |
| Dec 2, 2025 | 87.30 | 88.75 | 85.21 | 85.27 | 85.27 | -2.38% | 769 |