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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	209.93	210.38	210.38	210.83	208.81	1.15M
October 01, 2025	207	209.93	209.93	210.27	206.6	1.4M
September 30, 2025	205.94	207.58	207.58	209.49	205.01	1.93M
September 29, 2025	203.5	205.94	205.94	209	202.71	3.38M
September 26, 2025	205.01	202.51	202.51	206.29	202.01	1.38M
September 25, 2025	207.5	206.29	206.29	210.5	205.57	1.32M
September 24, 2025	211.05	208.37	208.37	212.43	207.75	1.36M
September 23, 2025	213.93	212.01	212.01	214.79	211.32	1.38M
September 22, 2025	216.52	213.93	213.93	216.99	213.2	1.97M
September 19, 2025	215.75	217	217	217.5	215	1.8M
September 18, 2025	215.76	215.76	215.76	217.24	214.46	1.6M
September 17, 2025	217.5	215.76	215.76	217.8	214.9	2.12M
September 16, 2025	222	216.14	216.14	222.31	214.67	17.87M
September 15, 2025	208.61	212.1	212.1	212.77	208.01	2.36M
September 12, 2025	209.15	208.72	208.72	209.6	208.03	1.19M
September 11, 2025	207.3	208.23	208.23	210.38	207.27	1.74M
September 10, 2025	206.7	207.26	207.26	208.79	206.25	1.74M
September 09, 2025	207.99	205.7	205.7	208.76	205.3	1.98M
September 08, 2025	207.05	207.41	207.41	209.8	205.97	2.88M
September 05, 2025	207	206.54	206.54	208.88	205	1.62M
September 04, 2025	214.9	207.3	207.3	215	206.25	2.3M
September 03, 2025	212	212.87	212.87	213.8	210.71	1.97M
September 02, 2025	211.08	211.13	211.13	213.72	210.1	2.01M
September 01, 2025	208.9	211.08	211.08	212.79	207.3	5.64M
August 29, 2025	208	204.5	204.5	212.2	203.77	1.99M
August 28, 2025	211.98	207.93	207.93	216.99	207	1.83M
August 26, 2025	217	211.98	211.98	218.7	211.62	2.17M
August 25, 2025	217.65	218.77	218.77	220.98	215.98	2.42M
August 22, 2025	218.51	216.96	216.96	219.97	216.57	1.62M
August 21, 2025	221.5	218.79	218.79	222.27	218.34	1.24M
August 20, 2025	222.26	220.84	220.84	222.6	219.7	1.12M
August 19, 2025	219.47	222.26	222.26	222.6	218.19	1.57M
August 18, 2025	220.49	218.97	218.97	223.1	218.06	1.83M
August 14, 2025	221.96	218.44	218.44	222.29	217.78	1.37M
August 13, 2025	222.6	222.68	222.68	225.09	221.1	2M
August 12, 2025	223.77	222.85	222.85	224.5	221.27	1.28M
August 11, 2025	221.95	223.77	223.77	225.4	220.33	2.07M
August 08, 2025	222.75	222.17	222.17	225.95	220.59	4.37M
August 07, 2025	214.6	222.39	222.39	225.25	212.24	5.83M
August 06, 2025	210	214.92	214.92	220.8	209	19M
August 05, 2025	212.39	211.01	211.01	213.81	207.22	4.63M
August 04, 2025	215	211.46	211.46	218.33	210.46	3.3M
August 01, 2025	219.7	214.05	214.05	220.26	212.86	2.75M
July 31, 2025	219	217.71	217.71	221.19	217	2.11M
July 30, 2025	222.98	222.81	222.81	224.53	220.04	1.67M
July 29, 2025	214.31	222.98	222.98	223.69	214.09	3.05M
July 28, 2025	217.63	215.51	215.51	223.56	214.85	2.58M
July 25, 2025	223.12	218.25	218.25	223.87	217.6	2.67M
July 24, 2025	225.41	224.75	224.75	226.55	222.99	1.4M
July 23, 2025	227.55	224.44	224.44	228.38	223.35	1.63M
July 22, 2025	227.62	227.42	227.42	230.75	226.9	1.79M
July 21, 2025	227.57	227.62	227.62	230	225.9	1.32M
July 18, 2025	228.99	227.57	227.57	231.9	225.8	2.24M
July 17, 2025	228.87	228.99	228.99	232	227.6	2.54M
July 16, 2025	229	228.87	228.87	229.8	226.7	1.49M
July 15, 2025	225.3	228.79	228.79	229.24	225.01	3.2M
July 14, 2025	225	225.3	225.3	227.65	222.6	8.74M
July 11, 2025	222.99	221.81	221.81	223.47	219.6	2.13M
July 10, 2025	225.51	223.5	223.5	226.75	221.57	1.65M
July 09, 2025	224.23	225.51	225.51	227.92	223.5	1.78M

NCC Limited (NCC.NS) NSE