ntc industries limited (BOM:526723)
India
· Delayed Price · Currency is INR 160.25
-2.95 (-1.81%)
At close: Apr 28, 2026
ntc industries limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 164.95 | 164.95 | 157.20 | 160.95 | 160.95 | 0.44% | 1,581 |
| Apr 28, 2026 | 169.00 | 169.00 | 160.00 | 160.25 | 160.25 | -1.81% | 3,606 |
| Apr 27, 2026 | 165.50 | 167.95 | 140.50 | 163.20 | 163.20 | 2.22% | 11,710 |
| Apr 24, 2026 | 172.00 | 172.00 | 158.25 | 159.65 | 159.65 | -4.74% | 1,913 |
| Apr 23, 2026 | 173.00 | 173.00 | 165.20 | 167.60 | 167.60 | 0.69% | 2,262 |
| Apr 22, 2026 | 167.40 | 173.95 | 165.00 | 166.45 | 166.45 | -0.57% | 2,261 |
| Apr 21, 2026 | 173.40 | 175.00 | 166.10 | 167.40 | 167.40 | -1.56% | 3,395 |
| Apr 20, 2026 | 175.45 | 175.45 | 169.95 | 170.05 | 170.05 | -1.13% | 17,580 |
| Apr 17, 2026 | 162.95 | 177.00 | 162.95 | 172.00 | 172.00 | 7.67% | 23,555 |
| Apr 16, 2026 | 160.00 | 165.50 | 155.00 | 159.75 | 159.75 | 1.14% | 4,323 |
| Apr 15, 2026 | 161.50 | 161.50 | 156.70 | 157.95 | 157.95 | 1.77% | 2,218 |
| Apr 13, 2026 | 155.30 | 155.30 | 152.50 | 155.20 | 155.20 | -2.54% | 1,014 |
| Apr 10, 2026 | 158.55 | 160.00 | 155.50 | 159.25 | 159.25 | 1.30% | 1,704 |
| Apr 9, 2026 | 152.50 | 160.95 | 152.50 | 157.20 | 157.20 | 0.45% | 1,127 |
| Apr 8, 2026 | 152.00 | 159.75 | 152.00 | 156.50 | 156.50 | 5.21% | 5,197 |
| Apr 7, 2026 | 153.95 | 153.95 | 147.00 | 148.75 | 148.75 | -0.67% | 2,137 |
| Apr 6, 2026 | 153.85 | 153.85 | 148.05 | 149.75 | 149.75 | -0.70% | 1,450 |
| Apr 2, 2026 | 154.60 | 154.60 | 149.00 | 150.80 | 150.80 | -1.98% | 1,620 |
| Apr 1, 2026 | 138.10 | 154.70 | 138.10 | 153.85 | 153.85 | 4.77% | 4,362 |
| Mar 30, 2026 | 146.40 | 149.00 | 130.55 | 146.85 | 146.85 | -0.14% | 48,435 |
| Mar 27, 2026 | 157.75 | 157.75 | 144.35 | 147.05 | 147.05 | -3.73% | 14,950 |
| Mar 25, 2026 | 157.00 | 162.50 | 150.00 | 152.75 | 152.75 | -1.86% | 3,723 |
| Mar 24, 2026 | 155.25 | 159.00 | 153.00 | 155.65 | 155.65 | 1.07% | 2,011 |
| Mar 23, 2026 | 155.00 | 158.90 | 154.00 | 154.00 | 154.00 | -2.56% | 3,508 |
| Mar 20, 2026 | 162.95 | 162.95 | 152.00 | 158.05 | 158.05 | 1.12% | 3,063 |
| Mar 19, 2026 | 158.00 | 158.00 | 154.00 | 156.30 | 156.30 | -1.08% | 4,679 |
| Mar 18, 2026 | 160.40 | 163.90 | 155.50 | 158.00 | 158.00 | -1.50% | 17,388 |
| Mar 17, 2026 | 162.00 | 162.75 | 156.25 | 160.40 | 160.40 | 2.36% | 33,811 |
| Mar 16, 2026 | 155.20 | 160.40 | 155.20 | 156.70 | 156.70 | -0.29% | 32,900 |
| Mar 13, 2026 | 160.80 | 164.40 | 155.00 | 157.15 | 157.15 | -0.76% | 1,711 |
| Mar 12, 2026 | 161.95 | 166.70 | 151.00 | 158.35 | 158.35 | -1.49% | 6,055 |
| Mar 11, 2026 | 159.70 | 164.50 | 158.00 | 160.75 | 160.75 | -1.35% | 2,828 |
| Mar 10, 2026 | 160.05 | 164.60 | 157.00 | 162.95 | 162.95 | 1.84% | 4,904 |
| Mar 9, 2026 | 161.70 | 161.70 | 156.20 | 160.00 | 160.00 | -3.03% | 2,082 |
| Mar 6, 2026 | 169.00 | 169.00 | 160.25 | 165.00 | 165.00 | 2.14% | 4,986 |
| Mar 5, 2026 | 158.25 | 164.00 | 158.00 | 161.55 | 161.55 | 2.09% | 1,842 |
| Mar 4, 2026 | 159.00 | 162.50 | 152.20 | 158.25 | 158.25 | -2.91% | 4,091 |
| Mar 2, 2026 | 173.50 | 173.50 | 160.00 | 163.00 | 163.00 | -2.25% | 4,340 |
| Feb 27, 2026 | 174.90 | 174.95 | 163.00 | 166.75 | 166.75 | -3.84% | 2,216 |
| Feb 26, 2026 | 168.30 | 175.00 | 168.30 | 173.40 | 173.40 | 0.99% | 619 |
| Feb 25, 2026 | 173.25 | 173.25 | 168.15 | 171.70 | 171.70 | -0.12% | 1,341 |
| Feb 24, 2026 | 171.95 | 174.60 | 168.90 | 171.90 | 171.90 | -0.15% | 860 |
| Feb 23, 2026 | 183.90 | 183.90 | 170.20 | 172.15 | 172.15 | -1.85% | 3,007 |
| Feb 20, 2026 | 168.05 | 179.65 | 168.05 | 175.40 | 175.40 | 1.62% | 4,801 |
| Feb 19, 2026 | 174.00 | 175.50 | 170.15 | 172.60 | 172.60 | -0.23% | 2,178 |
| Feb 18, 2026 | 171.00 | 174.00 | 169.85 | 173.00 | 173.00 | 2.70% | 3,513 |
| Feb 17, 2026 | 167.00 | 172.75 | 165.15 | 168.45 | 168.45 | 1.26% | 4,567 |
| Feb 16, 2026 | 165.15 | 172.00 | 165.15 | 166.35 | 166.35 | -1.63% | 5,029 |
| Feb 13, 2026 | 173.80 | 173.80 | 169.00 | 169.10 | 169.10 | -0.88% | 2,343 |
| Feb 12, 2026 | 176.00 | 181.95 | 167.55 | 170.60 | 170.60 | -1.70% | 11,036 |
| Feb 11, 2026 | 162.00 | 179.95 | 162.00 | 173.55 | 173.55 | -1.39% | 5,528 |
| Feb 10, 2026 | 178.00 | 181.30 | 160.00 | 176.00 | 176.00 | -2.71% | 6,571 |
| Feb 9, 2026 | 184.90 | 184.90 | 178.05 | 180.90 | 180.90 | 2.61% | 1,690 |
| Feb 6, 2026 | 172.10 | 183.00 | 172.10 | 176.30 | 176.30 | -1.23% | 3,533 |
| Feb 5, 2026 | 181.00 | 183.80 | 176.65 | 178.50 | 178.50 | -0.53% | 2,120 |
| Feb 4, 2026 | 174.10 | 183.45 | 174.10 | 179.45 | 179.45 | -0.33% | 3,746 |
| Feb 3, 2026 | 179.10 | 193.95 | 172.20 | 180.05 | 180.05 | -0.69% | 7,500 |
| Feb 2, 2026 | 182.75 | 185.75 | 175.00 | 181.30 | 181.30 | -0.79% | 3,354 |
| Feb 1, 2026 | 186.00 | 189.80 | 181.00 | 182.75 | 182.75 | -3.10% | 3,686 |
| Jan 30, 2026 | 190.00 | 194.60 | 187.00 | 188.60 | 188.60 | -1.31% | 2,901 |
| Jan 29, 2026 | 198.00 | 217.70 | 184.00 | 191.10 | 191.10 | 1.22% | 244,742 |
| Jan 28, 2026 | 160.50 | 188.80 | 160.50 | 188.80 | 188.80 | 19.99% | 32,901 |
| Jan 27, 2026 | 188.00 | 188.00 | 155.00 | 157.35 | 157.35 | -17.47% | 322,474 |
| Jan 23, 2026 | 199.25 | 206.80 | 187.20 | 190.65 | 190.65 | -6.22% | 40,902 |
| Jan 22, 2026 | 189.05 | 204.00 | 182.50 | 203.30 | 203.30 | 5.67% | 150,455 |
| Jan 21, 2026 | 207.70 | 207.70 | 183.20 | 192.40 | 192.40 | -5.06% | 13,888 |
| Jan 20, 2026 | 187.80 | 213.00 | 187.80 | 202.65 | 202.65 | 8.92% | 80,866 |
| Jan 19, 2026 | 190.80 | 193.00 | 185.10 | 186.05 | 186.05 | -0.53% | 71,172 |
| Jan 16, 2026 | 182.95 | 204.00 | 176.65 | 187.05 | 187.05 | 0.32% | 123,916 |
| Jan 14, 2026 | 184.95 | 189.00 | 175.00 | 186.45 | 186.45 | 0.59% | 134,842 |
| Jan 13, 2026 | 168.80 | 190.00 | 168.80 | 185.35 | 185.35 | 9.51% | 30,095 |
| Jan 12, 2026 | 167.90 | 171.80 | 167.90 | 169.25 | 169.25 | 0.65% | 3,606 |
| Jan 9, 2026 | 173.00 | 173.00 | 167.80 | 168.15 | 168.15 | -1.12% | 3,327 |
| Jan 8, 2026 | 170.90 | 174.25 | 166.25 | 170.05 | 170.05 | 0.53% | 2,457 |
| Jan 7, 2026 | 172.00 | 172.00 | 164.00 | 169.15 | 169.15 | 0.74% | 4,462 |
| Jan 6, 2026 | 160.00 | 169.00 | 160.00 | 167.90 | 167.90 | 4.97% | 10,986 |
| Jan 5, 2026 | 162.10 | 163.75 | 157.95 | 159.95 | 159.95 | -2.26% | 4,526 |
| Jan 2, 2026 | 156.60 | 168.80 | 156.60 | 163.65 | 163.65 | 3.31% | 9,391 |
| Jan 1, 2026 | 162.90 | 162.90 | 153.00 | 158.40 | 158.40 | -2.61% | 10,765 |
| Dec 31, 2025 | 163.40 | 165.00 | 157.00 | 162.65 | 162.65 | -0.31% | 2,223 |
| Dec 30, 2025 | 165.00 | 165.00 | 160.20 | 163.15 | 163.15 | 0.83% | 473 |
| Dec 29, 2025 | 158.40 | 164.70 | 158.40 | 161.80 | 161.80 | 0.15% | 2,563 |
| Dec 26, 2025 | 165.00 | 165.00 | 160.00 | 161.55 | 161.55 | -0.40% | 1,074 |
| Dec 24, 2025 | 155.20 | 162.50 | 155.20 | 162.20 | 162.20 | 2.66% | 3,240 |
| Dec 23, 2025 | 162.00 | 162.95 | 155.30 | 158.00 | 158.00 | -0.72% | 1,353 |
| Dec 22, 2025 | 157.10 | 162.70 | 157.10 | 159.15 | 159.15 | 3.34% | 1,466 |
| Dec 19, 2025 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | -0.55% | 4,044 |
| Dec 18, 2025 | 156.30 | 159.95 | 151.00 | 154.85 | 154.85 | -3.22% | 993 |
| Dec 17, 2025 | 160.15 | 161.95 | 158.05 | 160.00 | 160.00 | -0.09% | 864 |
| Dec 16, 2025 | 161.95 | 162.90 | 159.10 | 160.15 | 160.15 | -2.02% | 1,630 |
| Dec 15, 2025 | 162.60 | 164.75 | 159.90 | 163.45 | 163.45 | 0.52% | 1,714 |
| Dec 12, 2025 | 164.80 | 164.95 | 160.50 | 162.60 | 162.60 | 1.43% | 2,348 |
| Dec 11, 2025 | 160.00 | 166.00 | 159.20 | 160.30 | 160.30 | 0.19% | 1,690 |
| Dec 10, 2025 | 159.05 | 160.30 | 158.00 | 160.00 | 160.00 | 0.19% | 2,216 |
| Dec 9, 2025 | 159.35 | 159.80 | 150.00 | 159.70 | 159.70 | 0.22% | 2,678 |
| Dec 8, 2025 | 161.30 | 167.00 | 155.00 | 159.35 | 159.35 | -2.57% | 3,501 |
| Dec 5, 2025 | 165.60 | 168.90 | 162.00 | 163.55 | 163.55 | -1.03% | 1,929 |
| Dec 4, 2025 | 165.35 | 168.70 | 163.50 | 165.25 | 165.25 | -1.02% | 1,744 |
| Dec 3, 2025 | 166.65 | 168.75 | 165.20 | 166.95 | 166.95 | 0.18% | 929 |
| Dec 2, 2025 | 169.80 | 169.80 | 165.50 | 166.65 | 166.65 | -0.69% | 508 |