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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	181.93	181.82	181.82	185	179.71	230,031
September 05, 2025	185	181.04	181.04	185.75	179.01	399,153
September 04, 2025	184.9	184.98	184.98	186.5	182.48	349,108
September 03, 2025	180.3	184.62	184.62	185.07	180.3	241,534
September 02, 2025	179.1	180.27	180.27	183.95	177.82	709,544
September 01, 2025	177.87	179.01	179.01	180.03	176.74	166,747
August 29, 2025	176.68	176.89	176.89	177.89	173.91	148,285
August 28, 2025	179.32	176.24	176.24	179.94	174.46	267,302
August 26, 2025	180.99	179.32	179.32	181.42	178.15	144,707
August 25, 2025	183.97	181.04	181.04	183.97	179.5	179,147
August 22, 2025	183.3	183.97	183.97	184.95	181.8	157,107
August 21, 2025	184.05	185.06	185.06	185.9	183.22	190,729
August 20, 2025	179.23	184.01	184.01	185	177.51	281,426
August 19, 2025	178.49	179.23	179.23	181.02	177.55	190,791
August 18, 2025	175	177.92	177.92	179.05	174.55	228,792
August 14, 2025	175.45	173.77	173.77	177.5	172.01	176,627
August 13, 2025	173	175.01	175.01	176.69	172.75	217,450
August 12, 2025	174.75	172.71	172.71	176.09	171.99	145,142
August 11, 2025	174.29	173.74	173.74	177.15	170.8	422,623
August 08, 2025	174	174.33	174.33	175	170.68	227,490
August 07, 2025	173.9	173.5	173.5	175.75	171.38	481,288
August 06, 2025	176.7	174.64	174.64	178.95	173.51	285,063
August 05, 2025	179	176.85	176.85	181.32	176	242,824
August 04, 2025	181.49	178.97	178.97	181.59	178	200,864
August 01, 2025	186.4	180.36	180.36	187.43	179	183,310
July 31, 2025	182.01	185.63	185.63	186.4	181.2	182,670
July 30, 2025	180.95	185.83	185.83	186.28	180.94	319,079
July 29, 2025	180	182.96	180.96	183.81	179.05	294,841
July 28, 2025	184.98	179.41	177.45	185.99	178.51	280,974
July 25, 2025	190.3	184.71	182.69	190.55	184.02	451,264
July 24, 2025	193.02	190.53	188.45	194.74	190	246,253
July 23, 2025	195.1	192.96	190.85	195.9	192.51	174,054
July 22, 2025	195.67	194.81	192.68	196.82	192.21	347,041
July 21, 2025	194.3	194.88	192.75	196.68	192.21	338,420
July 18, 2025	193.8	194.08	191.96	195.36	190.64	385,173
July 17, 2025	194.9	194.35	192.23	196.44	192.62	424,161
July 16, 2025	192.9	194.35	192.23	198.56	192.56	331,377
July 15, 2025	188.28	192.56	190.46	193.5	188	449,444
July 14, 2025	189.25	187.55	185.5	190.78	187.1	220,969
July 11, 2025	191.5	189.25	189.25	195.01	189	312,310
July 10, 2025	195.5	191.74	191.74	195.5	190.45	227,197
July 09, 2025	194.15	193.58	193.58	195.98	192.7	197,242
July 08, 2025	196.8	193.89	193.89	198.78	192.51	252,207
July 07, 2025	198.98	196.68	196.68	200.3	195.91	291,862
July 04, 2025	198.2	200.42	200.42	201.35	196.65	829,701
July 03, 2025	198.37	197.41	197.41	201.25	195.48	1.47M
July 02, 2025	195.9	197.43	197.43	198.3	191.77	528,455
July 01, 2025	199.5	194.81	194.81	199.5	193.33	1.15M
June 30, 2025	199	198.2	198.2	203.91	197.01	1.92M
June 27, 2025	188.5	194.72	194.72	196.15	188.14	1.07M
June 26, 2025	191.6	187.64	187.64	193.67	186.59	379,809
June 25, 2025	184.21	189.54	189.54	190.25	184.21	517,362
June 24, 2025	185	184.21	184.21	187.69	183	483,834
June 23, 2025	183.2	181.84	181.84	183.87	180.25	417,212
June 20, 2025	183.07	183.23	183.23	185.62	182	513,942
June 19, 2025	187.7	183.07	183.07	189.5	181.85	458,861
June 18, 2025	190.99	186.87	186.87	193.64	186.25	395,760
June 17, 2025	199	190.67	190.67	200.18	188.86	670,023
June 16, 2025	202.2	197.51	197.51	202.29	193.06	388,066
June 13, 2025	197.81	199.17	199.17	202.76	195.21	768,482

NOCIL Limited (NOCIL.NS) NSE