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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150	150.93	150.93	153.65	147.1	386,146
February 19, 2026	147.1	150.48	150.48	152.49	146	469,933
February 18, 2026	148.92	147.08	147.08	151.14	145.14	938,441
February 17, 2026	146.5	148.92	148.92	149.45	144.11	319,479
February 16, 2026	150	146.6	146.6	150	145.56	333,953
February 13, 2026	153.75	151.3	151.3	156.8	151.01	331,829
February 12, 2026	148	153.75	153.75	156.4	145.98	693,614
February 11, 2026	153.45	149	149	153.59	145.05	355,863
February 10, 2026	150.4	152.21	152.21	156.5	150.18	574,510
February 09, 2026	146	150.18	150.18	151	145.2	430,337
February 06, 2026	141.94	144.1	144.1	145.37	140.5	219,551
February 05, 2026	146	141.94	141.94	146.24	141.61	154,258
February 04, 2026	137.9	145.08	145.08	149.85	137.38	1.16M
February 03, 2026	137.9	137.38	137.38	140.21	134.9	457,667
February 02, 2026	134.85	133.49	133.49	134.85	130.3	290,347
February 01, 2026	132.28	135.06	135.06	138.65	132	360,974
January 30, 2026	126.1	132.29	132.29	135.9	126.1	635,792
January 29, 2026	129.76	128.27	128.27	131.18	128	274,445
January 28, 2026	128.95	129.64	129.64	131.29	128.63	255,451
January 27, 2026	128.88	128.55	128.55	129.4	125.31	283,337
January 23, 2026	133	128.23	128.23	133.06	127.52	441,351
January 22, 2026	137.71	132.77	132.77	137.8	131.2	606,159
January 21, 2026	128.7	137.71	137.71	139.23	127.98	1.72M
January 20, 2026	132	128.9	128.9	133.9	128.2	935,780
January 19, 2026	134.75	132.53	132.53	134.75	131.73	227,783
January 16, 2026	138	134.95	134.95	138.45	134.01	250,898
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

NOCIL Limited (NOCIL.NS) NSE