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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	166.44	165.55	165.55	167.8	164.52	241,721
December 03, 2025	167.7	166.44	166.44	169.2	166.2	140,045
December 02, 2025	169.99	167.93	167.93	170.08	167.5	110,234
December 01, 2025	172.45	169.83	169.83	172.45	169	122,669
November 28, 2025	171	170.74	170.74	171.9	169.58	128,878
November 27, 2025	175.1	171.9	171.9	176.23	171.1	131,008
November 26, 2025	174.1	175.51	175.51	175.99	172.56	246,961
November 25, 2025	176	174.15	174.15	180.35	173.1	465,008
November 24, 2025	170.12	174.89	174.89	176	166.61	1.15M
November 21, 2025	169	169.9	169.9	175.1	167.4	429,774
November 19, 2025	171.99	171.55	171.55	172.28	170.81	163,537
November 18, 2025	173.96	171.78	171.78	173.96	171.38	130,883
November 17, 2025	176.4	174.29	174.29	176.9	173.95	172,705
November 14, 2025	176.3	176	176	180.51	175.2	305,196
November 13, 2025	175.07	178.07	178.07	185	174.36	1.04M
November 12, 2025	169.9	175.07	175.07	176	169.5	381,475
November 11, 2025	172.55	168.86	168.86	173.12	168.48	341,976
November 10, 2025	175	172.75	172.75	176.48	172.33	192,655
November 07, 2025	175.68	175.61	175.61	177	174	202,288
November 06, 2025	180.3	175.68	175.68	180.31	175.1	301,253
November 04, 2025	181.1	180.5	180.5	185.8	180	357,975
November 03, 2025	177.99	181.1	181.1	182.35	174.1	1.49M
October 31, 2025	187.4	184.94	184.94	188	184.25	227,382
October 30, 2025	185.9	186.43	186.43	188.61	183.47	502,845
October 29, 2025	182	186.19	186.19	186.85	181.8	270,496
October 28, 2025	188.4	182.7	182.7	188.4	182.3	289,918
October 27, 2025	190.5	186.93	186.93	190.5	186.25	261,157
October 24, 2025	181	188.4	188.4	192.2	181	1.54M
October 23, 2025	183	182.17	182.17	183.01	182	138,746
October 21, 2025	181.2	180.89	180.89	182.04	180	44,805
October 20, 2025	180.95	179.76	179.76	181.3	178.63	158,882
October 17, 2025	183.7	180.3	180.3	184.86	180	149,043
October 16, 2025	184.5	184.57	184.57	186.71	184	174,553
October 15, 2025	183.5	184.36	184.36	188.5	182.75	661,050
October 14, 2025	184.84	183.37	183.37	185.7	180.76	276,549
October 13, 2025	180.66	184.76	184.76	189	179.11	360,057
October 10, 2025	180.5	181.34	181.34	182.68	180.5	217,458
October 09, 2025	182.5	181.55	181.55	185.09	180.3	358,323
October 08, 2025	186.4	182.31	182.31	186.6	181.75	327,944
October 07, 2025	181	184.92	184.92	191	180.31	1.84M
October 06, 2025	178.5	180.5	180.5	185.39	178.05	411,673
October 03, 2025	174	180.47	180.47	181.39	174	313,917
October 01, 2025	174.14	173.97	173.97	175.44	172.75	152,882
September 30, 2025	175.99	174.14	174.14	177.44	173.25	192,077
September 29, 2025	176.99	172.99	172.99	177.99	171.76	973,509
September 26, 2025	181.1	176.96	176.96	182.71	176.2	418,062
September 25, 2025	180	180.97	180.97	181.9	180	270,302
September 24, 2025	182.19	181.02	181.02	183.29	180.71	339,419
September 23, 2025	182.4	182.19	182.19	183.04	180.7	601,769
September 22, 2025	181.2	181.23	181.23	183.4	180	289,254
September 19, 2025	182.6	181.2	181.2	184.12	178.2	532,260
September 18, 2025	182.95	181.26	181.26	184.29	180.3	1.08M
September 17, 2025	184.45	182.19	182.19	185.26	181.07	632,380
September 16, 2025	187.04	183.86	183.86	188.37	183	897,179
September 15, 2025	183.9	187.04	187.04	187.64	182.66	261,648
September 12, 2025	187	183.47	183.47	188.56	182.52	208,930
September 11, 2025	186.3	187.01	187.01	188	185.24	203,306
September 10, 2025	185	186.23	186.23	189.7	183.91	571,159
September 09, 2025	182.2	183.99	183.99	184.51	180.1	198,597
September 08, 2025	181.93	181.82	181.82	185	179.71	230,031

NOCIL Limited (NOCIL.NS) NSE