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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148.99	149.07	149.07	150.81	147.16	3.43M
February 19, 2026	137.43	150.35	150.35	154.99	135	26.96M
February 18, 2026	152.98	149.76	149.76	153.59	148.51	2.35M
February 17, 2026	149.5	152.15	152.15	152.72	149.5	1.93M
February 16, 2026	151.8	150.05	150.05	151.85	148.71	1.48M
February 13, 2026	153.5	151.93	151.93	154.12	151.2	2.31M
February 12, 2026	154.7	154.85	154.85	155.49	152.86	1.4M
February 11, 2026	158.8	155.8	155.8	158.8	154.41	2.09M
February 10, 2026	159.23	157.76	157.76	161.98	157	3.34M
February 09, 2026	157.5	158.05	158.05	159.75	153.4	3.81M
February 06, 2026	147.19	156.47	156.47	157.5	145.22	6.63M
February 05, 2026	154	152.09	152.09	155.6	150.1	1.71M
February 04, 2026	152.89	155.15	155.15	159.42	151.22	4.67M
February 03, 2026	155	152.87	152.87	155	149.89	2.71M
February 02, 2026	145.82	147.61	147.61	148.8	143.53	1.88M
February 01, 2026	147.5	146.1	146.1	151.95	142.92	3.55M
January 30, 2026	143.92	146.43	146.43	147.49	141.9	2.6M
January 29, 2026	148	144.64	144.64	149	143.8	2.26M
January 28, 2026	141.99	148.16	148.16	149.4	141.13	2.68M
January 27, 2026	142.34	141.13	141.13	143.28	138.57	2.49M
January 23, 2026	146.5	141.82	141.82	147.1	141.11	1.67M
January 22, 2026	145	146.27	146.27	149.55	145	3.5M
January 21, 2026	142	141.76	141.76	143.99	140.04	3.23M
January 20, 2026	148	142.47	142.47	148.05	141.59	3.75M
January 19, 2026	150.22	148.06	148.06	150.22	147.6	1.3M
January 16, 2026	150.44	150.22	150.22	152.46	149.5	1.75M
January 14, 2026	149	149.97	149.97	151.79	149	2.2M
January 13, 2026	150.33	150.23	150.23	152.4	147.8	2.69M
January 12, 2026	149.09	148.45	148.45	150.45	145.05	2.89M
January 09, 2026	152.9	148.65	148.65	152.95	147.05	3.51M
January 08, 2026	158	152.95	152.95	158.62	151.98	3.13M
January 07, 2026	158.29	157.66	157.66	159.12	156.52	1.74M
January 06, 2026	159.79	158.29	158.29	160.25	157.42	1.86M
January 05, 2026	161.5	158.65	158.65	162.71	158	3.45M
January 02, 2026	162.22	161.49	161.49	162.3	159.2	3.91M
January 01, 2026	162.03	161.62	161.62	166.5	160.81	9.26M
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

NCC Limited (NCC.NS) NSE