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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	140	137.89	137.89	140.3	137.5	170,909
January 13, 2026	140.59	139.84	139.84	141.97	139.05	106,079
January 12, 2026	142.83	139.8	139.8	142.84	138	246,635
January 09, 2026	147.34	142.73	142.73	147.34	142.3	259,114
January 08, 2026	149.7	146.84	146.84	150.21	146.01	147,678
January 07, 2026	147.45	149.16	149.16	150.51	147.41	202,398
January 06, 2026	148.85	148.04	148.04	149.45	146.66	192,777
January 05, 2026	152	148.78	148.78	152.21	148.3	649,019
January 02, 2026	153	151.99	151.99	154.04	151.88	343,363
January 01, 2026	154.8	152.73	152.73	154.95	151.44	170,513
December 31, 2025	152	154.02	154.02	155.54	151.99	199,770
December 30, 2025	152.69	151.93	151.93	154.43	151.03	150,891
December 29, 2025	157	152.57	152.57	157.69	151.9	277,117
December 26, 2025	156	156.29	156.29	157.01	155	129,174
December 24, 2025	157.01	155.69	155.69	158.99	155.05	205,182
December 23, 2025	155.11	157.01	157.01	159	154.8	221,640
December 22, 2025	155.21	155.53	155.53	157.32	154.97	169,711
December 19, 2025	156	155.21	155.21	156.64	154.82	212,187
December 18, 2025	152.55	155.01	155.01	155.49	150.8	241,219
December 17, 2025	155.4	152.94	152.94	156.25	152.5	170,696
December 16, 2025	156.3	155.36	155.36	157.95	155	180,299
December 15, 2025	158.88	156.28	156.28	159.23	155.56	313,148
December 12, 2025	159.19	158.88	158.88	160.38	158.4	139,224
December 11, 2025	159.36	158.17	158.17	159.9	157.6	219,328
December 10, 2025	161	159.36	159.36	164.15	158.92	286,189
December 09, 2025	165.77	161.56	161.56	165.78	158.81	955,949
December 08, 2025	170	165.77	165.77	170.19	164.8	241,459
December 05, 2025	165.75	170	170	173.98	164.9	353,632
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

NOCIL Limited (NOCIL.NS) NSE