NCC Limited - NCC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	155	160.44	160.44	164.31	154.9	10.78M
December 30, 2025	160.11	155	155	160.12	153.52	13.76M
December 29, 2025	158.22	160.11	160.11	163.1	157.07	6.89M
December 26, 2025	160.5	158.11	158.11	162.3	157.58	3.28M
December 24, 2025	161.29	161	161.53	162.86	160.32	3.64M
December 23, 2025	156.9	160.8	160.8	162.58	156.2	4.74M
December 22, 2025	156.99	156.59	156.59	157.73	155.9	2.07M
December 19, 2025	153.5	155.9	155.9	156.38	152.2	2.81M
December 18, 2025	154.99	153.07	153.07	156	152.64	2.63M
December 17, 2025	157.38	155.32	155.32	158.45	154.8	3.61M
December 16, 2025	161.5	157.85	157.85	161.8	157	3.18M
December 15, 2025	160.66	161.7	161.7	162	159.44	2.21M
December 12, 2025	161	160.66	160.66	161.74	158.6	3.51M
December 11, 2025	160.27	160.94	160.94	162.25	158.85	2.32M
December 10, 2025	162.72	160.84	160.84	164.9	159.35	2.25M
December 09, 2025	161.99	162.68	162.68	164	159.6	2.95M
December 08, 2025	168	162.89	162.89	168.61	161.43	3.29M
December 05, 2025	170.1	168.16	168.16	170.47	167	1.88M
December 04, 2025	168.95	169.48	169.48	170.72	167.76	1.62M
December 03, 2025	172.26	168.95	168.95	172.35	168.1	3.27M
December 02, 2025	171.02	172.26	172.26	172.9	170.11	2.85M
December 01, 2025	173.1	171.02	171.02	175.38	170.05	5.64M
November 28, 2025	174.69	171.41	171.41	175	171	2.34M
November 27, 2025	177	174.63	174.63	178.49	174.03	3.96M
November 26, 2025	179.29	175.75	175.75	179.35	173.8	13.35M
November 25, 2025	172.35	173.23	173.23	173.91	171.71	3.19M
November 24, 2025	176	172.35	172.35	176.39	171.49	3.27M
November 21, 2025	178	175.62	175.62	178.88	175.35	1.83M
November 19, 2025	182.8	180.83	180.83	182.8	179.5	3.53M
November 18, 2025	185	181.85	181.85	185.12	181.4	3.44M
November 17, 2025	184.13	184.23	184.23	185.74	183.5	2.41M
November 14, 2025	184.18	184.13	184.13	185.63	182.01	3.45M
November 13, 2025	186.8	184.18	184.18	187.8	184	7.22M
November 12, 2025	188.9	186.8	186.8	189.8	185.81	8.47M
November 11, 2025	188.6	188.79	188.79	189.96	185.8	6.25M
November 10, 2025	195.6	188.03	188.03	195.94	187.47	8.13M
November 07, 2025	195.54	195.31	195.31	201.45	191.85	7.02M
November 06, 2025	205.83	195.54	195.54	206.29	193.25	7.21M
November 04, 2025	214.7	205.72	205.72	214.9	205.3	4.45M
November 03, 2025	213.85	214.02	214.02	217.25	213.43	3.34M
October 31, 2025	212.51	212.37	212.37	214.07	212	1.01M
October 30, 2025	213.75	212.99	212.99	215.55	212.06	1.78M
October 29, 2025	211.3	213.92	213.92	214.48	210.3	1.71M
October 28, 2025	213.55	210.61	210.61	213.75	209.36	1.69M
October 27, 2025	215.8	213.55	213.55	215.8	212.15	7.29M
October 24, 2025	209.8	209.56	209.56	211.26	208.01	1.4M
October 23, 2025	210	209.8	209.8	211.87	208.53	2.37M
October 21, 2025	209.4	209.37	209.37	210.35	207.7	467,727
October 20, 2025	206.7	208.71	208.71	209.59	206.7	1.24M
October 17, 2025	210	206.35	206.35	210	204.87	1.98M
October 16, 2025	212.99	209.78	209.78	213.2	209.07	1.18M
October 15, 2025	204.61	211.69	211.69	212.06	204.18	4.07M
October 14, 2025	208.32	204.08	204.08	208.99	203	1.53M
October 13, 2025	209	208.32	208.32	210.96	207.02	997,560
October 10, 2025	209	210.78	210.78	212.29	209	1.11M
October 09, 2025	205.61	209.61	209.61	210.42	205.61	1.59M
October 08, 2025	211	206.27	206.27	211.31	205.7	1.78M
October 07, 2025	210.41	211.1	211.1	212	209	1.1M
October 06, 2025	209	210.42	210.42	210.8	208.55	1.11M
October 03, 2025	209.93	210.38	210.38	210.83	208.81	1.15M

NCC Limited (NCC.NS) NSE