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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	222.65	224.23	224.23	224.8	222.2	1.28M
July 07, 2025	223.5	222.65	222.65	225	221.5	1.5M
July 04, 2025	225	224.77	224.77	227.5	223.55	1.4M
July 03, 2025	226	225	225	227.46	224.06	2.5M
July 02, 2025	234	225.53	225.53	234.64	224.11	7.63M
July 01, 2025	234.7	233.57	233.57	236.89	229.28	12.19M
June 30, 2025	229.95	230.46	230.46	231.89	228.55	1.93M
June 27, 2025	230.8	229.79	229.79	232.8	228.87	2.23M
June 26, 2025	228.54	230.97	230.97	231.96	227.4	3.14M
June 25, 2025	227.42	227.75	227.75	229	225.35	2.92M
June 24, 2025	225.8	225.12	225.12	227.99	223.65	3.43M
June 23, 2025	220	222.43	222.43	225	218.51	2.83M
June 20, 2025	219	221.3	221.3	223.3	218	2.78M
June 19, 2025	223.5	219.32	219.32	225.9	217.11	2.13M
June 18, 2025	225	223.63	223.63	227.85	222.05	1.8M
June 17, 2025	229	225.77	225.77	231.17	225.1	1.48M
June 16, 2025	226.58	229.3	229.3	229.74	221.89	2.59M
June 13, 2025	226	226.58	226.58	229.1	223.81	4.35M
June 12, 2025	238	231.55	231.55	238.9	230.77	2.5M
June 11, 2025	239	238.14	238.14	240.55	235.87	2.55M
June 10, 2025	241.1	239.11	239.11	241.8	238.56	1.89M
June 09, 2025	239.7	239.93	239.93	242.15	237.9	3.86M
June 06, 2025	234.3	237.89	237.89	239.4	232.69	4.76M
June 05, 2025	235.75	232.44	232.44	236.03	231.45	3.34M
June 04, 2025	234.39	235.75	235.75	238.1	230.61	3.45M
June 03, 2025	235.24	234.35	234.35	237.1	233.75	1.61M
June 02, 2025	231.19	235.91	235.91	236.75	229.75	2.66M
May 30, 2025	237.49	231.19	231.19	237.99	230.33	3.01M
May 29, 2025	238.09	236.41	236.41	238.89	235.2	2.34M
May 28, 2025	235.95	237.49	237.49	239.67	234.5	4.72M
May 27, 2025	234.5	234.09	234.09	237.3	233.52	2.51M

NCC Limited (NCC.NS) NSE