Skip to main content
NOCIL Limited (NSE:NOCIL)
India flag India · Delayed Price · Currency is INR
181.11
-3.41 (-1.85%)
Apr 29, 2026, 3:30 PM IST

NOCIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026185.60185.60180.39181.11181.11-1.85%333,312
Apr 28, 2026184.30186.00182.88184.52184.520.04%327,535
Apr 27, 2026185.50188.10183.51184.44184.44-0.49%475,067
Apr 24, 2026185.00190.82183.03185.34185.341.50%2,239,516
Apr 23, 2026176.48183.90174.61182.60182.602.88%1,509,076
Apr 22, 2026171.00178.87170.21177.48177.483.01%1,641,046
Apr 21, 2026172.00173.90170.96172.30172.300.37%392,178
Apr 20, 2026174.00175.05170.60171.67171.67-0.37%733,537
Apr 17, 2026174.50176.90171.10172.31172.31-0.88%950,440
Apr 16, 2026171.10179.30170.40173.84173.842.02%2,281,884
Apr 15, 2026172.69173.42166.65170.40170.400.09%1,253,140
Apr 13, 2026164.50174.80161.27170.24170.241.54%1,360,211
Apr 10, 2026165.60170.28164.92167.65167.651.58%914,043
Apr 9, 2026165.40167.90162.65165.05165.05-0.04%776,547
Apr 8, 2026165.39165.95162.90165.12165.122.41%847,179
Apr 7, 2026161.50164.74160.58161.23161.23-0.77%771,270
Apr 6, 2026165.00165.00159.64162.48162.48-1.60%1,112,134
Apr 2, 2026162.50166.31156.59165.13165.130.87%1,319,758
Apr 1, 2026157.50165.50155.50163.71163.716.58%2,537,731
Mar 30, 2026155.00158.89151.05153.61153.61-2.65%2,673,686
Mar 27, 2026159.02161.92156.75157.79157.79-1.44%3,971,698
Mar 25, 2026164.00172.70157.10160.10160.10-1.75%20,968,300
Mar 24, 2026162.00178.73158.20162.95162.951.63%82,836,000
Mar 23, 2026142.00165.48142.00160.34160.3411.38%90,690,510
Mar 20, 2026140.65145.11140.65143.96143.962.81%534,028
Mar 19, 2026145.00146.00139.22140.03140.03-5.45%510,140
Mar 18, 2026145.29151.78145.29148.10148.101.93%842,345
Mar 17, 2026138.33147.00136.01145.29145.296.48%3,233,475
Mar 16, 2026134.00140.00130.00136.45136.451.01%1,257,063
Mar 13, 2026129.50135.81126.21135.08135.083.96%1,685,847
Mar 12, 2026130.36133.88127.66129.93129.93-1.02%421,518
Mar 11, 2026135.97138.87130.35131.27131.27-2.64%440,192
Mar 10, 2026132.89135.99131.81134.83134.832.52%293,898
Mar 9, 2026132.50134.00129.02131.51131.51-3.05%339,606
Mar 6, 2026136.00137.80134.09135.65135.650.22%269,891
Mar 5, 2026134.86137.08132.08135.35135.350.36%419,528
Mar 4, 2026138.32138.32133.91134.86134.86-2.50%353,000
Mar 2, 2026140.00142.48135.52138.32138.32-4.28%280,592
Feb 27, 2026149.30149.30143.01144.51144.51-2.90%192,208
Feb 26, 2026148.40149.52145.90148.82148.820.40%285,374
Feb 25, 2026147.80149.88145.49148.22148.220.44%128,750
Feb 24, 2026149.50150.38146.60147.57147.57-1.66%168,713
Feb 23, 2026151.04152.70148.68150.06150.06-0.58%246,209
Feb 20, 2026150.00153.65147.10150.93150.930.30%386,029
Feb 19, 2026147.10152.49146.00150.48150.482.31%469,868
Feb 18, 2026148.92151.14145.14147.08147.08-1.24%938,362
Feb 17, 2026146.50149.45144.11148.92148.921.58%319,479
Feb 16, 2026150.00150.00145.56146.60146.60-3.11%333,950
Feb 13, 2026153.75156.80151.01151.30151.30-1.59%331,829
Feb 12, 2026148.00156.40145.98153.75153.753.19%693,579
Feb 11, 2026153.45153.59145.05149.00149.00-2.11%355,596
Feb 10, 2026150.40156.50150.18152.21152.211.35%574,510
Feb 9, 2026146.00151.00145.20150.18150.184.22%429,747
Feb 6, 2026141.94145.37140.50144.10144.101.52%219,551
Feb 5, 2026146.00146.24141.61141.94141.94-2.16%154,109
Feb 4, 2026137.90149.85137.38145.08145.085.60%1,163,057
Feb 3, 2026137.90140.21134.90137.38137.382.91%457,997
Feb 2, 2026134.85134.85130.30133.49133.49-1.16%290,347
Feb 1, 2026132.28138.65132.00135.06135.062.09%360,974
Jan 30, 2026126.10135.90126.10132.29132.293.13%635,792
Jan 29, 2026129.76131.18128.00128.27128.27-1.06%274,445
Jan 28, 2026128.95131.29128.63129.64129.640.85%256,451
Jan 27, 2026128.88129.40125.31128.55128.550.25%283,337
Jan 23, 2026133.00133.06127.52128.23128.23-3.42%441,351
Jan 22, 2026137.71137.80131.20132.77132.77-3.59%606,159
Jan 21, 2026128.70139.23127.98137.71137.716.83%1,715,742
Jan 20, 2026132.00133.90128.20128.90128.90-2.74%935,780
Jan 19, 2026134.75134.75131.73132.53132.53-1.79%227,783
Jan 16, 2026138.00138.45134.01134.95134.95-2.13%251,100
Jan 14, 2026140.00140.30137.50137.89137.89-1.39%171,401
Jan 13, 2026140.59141.97139.05139.84139.840.03%106,079
Jan 12, 2026142.83142.84138.00139.80139.80-2.05%246,740
Jan 9, 2026147.34147.34142.30142.73142.73-2.80%259,114
Jan 8, 2026149.70150.21146.01146.84146.84-1.56%147,675
Jan 7, 2026147.45150.51147.41149.16149.160.76%202,362
Jan 6, 2026148.85149.45146.66148.04148.04-0.50%192,777
Jan 5, 2026152.00152.21148.30148.78148.78-2.11%649,019
Jan 2, 2026153.00154.04151.88151.99151.99-0.48%343,363
Jan 1, 2026154.80154.95151.44152.73152.73-0.84%170,272
Dec 31, 2025152.00155.54151.99154.02154.021.38%199,770
Dec 30, 2025152.69154.43151.03151.93151.93-0.42%150,891
Dec 29, 2025157.00157.69151.90152.57152.57-2.38%277,117
Dec 26, 2025156.00157.01155.00156.29156.290.39%129,116
Dec 24, 2025157.01158.99155.05155.69155.69-0.84%205,203
Dec 23, 2025155.11159.00154.80157.01157.010.95%221,640
Dec 22, 2025155.21157.32154.97155.53155.530.21%169,552
Dec 19, 2025156.00156.64154.82155.21155.210.13%212,187
Dec 18, 2025152.55155.49150.80155.01155.011.35%241,219
Dec 17, 2025155.40156.25152.50152.94152.94-1.56%170,683
Dec 16, 2025156.30157.95155.00155.36155.36-0.59%180,299
Dec 15, 2025158.88159.23155.56156.28156.28-1.64%313,148
Dec 12, 2025159.19160.38158.40158.88158.880.45%138,764
Dec 11, 2025159.36159.90157.60158.17158.17-0.75%219,328
Dec 10, 2025161.00164.15158.92159.36159.36-1.36%286,389
Dec 9, 2025165.77165.78158.81161.56161.56-2.54%956,959
Dec 8, 2025170.00170.19164.80165.77165.77-2.49%241,062
Dec 5, 2025165.75173.98164.90170.00170.002.69%353,632
Dec 4, 2025166.44167.80164.52165.55165.55-0.53%241,971
Dec 3, 2025167.70169.20166.20166.44166.44-0.89%138,853
Dec 2, 2025169.99170.08167.50167.93167.93-1.12%110,234