NSE - Delayed Quote
INR
NCC Limited (NCC.NS)
130.93
+5.53
(+4.41%)
At close: November 9 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
124.85
131.79
123.47
130.93
130.93
5,903,820
Nov 6, 2026
124.00
126.76
121.74
122.84
122.84
5,662,419
Nov 5, 2026
124.00
124.90
122.20
122.44
122.44
2,798,901
Nov 4, 2026
117.27
121.95
115.71
121.39
121.39
2,360,868
Nov 3, 2026
120.00
121.49
117.00
117.27
117.27
2,033,784
Nov 2, 2026
115.44
119.90
114.21
119.34
119.34
2,207,482
Oct 30, 2026
118.11
118.25
114.25
114.51
114.51
1,118,023
Oct 29, 2026
116.62
118.63
115.90
118.11
118.11
994,786
Oct 28, 2026
115.49
117.07
113.75
116.62
116.62
1,626,395
Oct 27, 2026
115.99
118.78
115.00
115.41
115.41
1,597,589
Oct 26, 2026
116.00
116.71
113.50
115.62
115.62
1,594,595
Oct 23, 2026
120.77
120.99
114.44
116.18
116.18
2,100,136
Oct 22, 2026
123.11
123.20
119.50
120.17
120.17
1,188,301
Oct 21, 2026
127.80
127.80
122.80
123.20
123.20
1,494,906
Oct 19, 2026
127.11
129.50
126.55
127.80
127.80
3,270,723
Oct 16, 2026
123.50
126.25
123.08
125.66
125.66
864,455
Oct 15, 2026
125.31
125.50
123.15
123.78
123.78
792,930
Oct 14, 2026
124.20
126.20
123.15
125.40
125.40
1,349,478
Oct 13, 2026
123.31
124.62
122.01
124.27
124.27
1,359,453
Oct 12, 2026
125.00
125.43
122.06
123.38
123.38
1,423,053
Oct 9, 2026
125.00
127.74
122.36
125.06
125.06
17,923,816
Oct 8, 2026
126.88
126.88
119.01
119.93
119.93
3,547,134
Oct 7, 2026
128.39
128.60
125.86
126.88
126.88
2,936,319
Oct 6, 2026
128.90
129.70
128.20
128.47
128.47
1,129,724
Oct 5, 2026
130.10
131.39
127.72
128.79
128.79
1,624,082
Oct 1, 2026
129.50
131.12
127.45
130.06
130.06
6,751,497
Sep 30, 2026
128.50
130.42
128.00
128.88
128.88
2,665,171
Sep 29, 2026
133.83
137.30
126.65
128.27
128.27
28,505,185
Sep 28, 2026
133.90
133.90
130.00
130.29
130.29
1,575,538
Sep 25, 2026
134.13
134.13
131.05
132.82
132.82
2,118,247
Sep 24, 2026
135.10
135.89
133.00
133.42
133.42
1,311,315
Sep 23, 2026
134.55
136.50
134.00
136.05
136.05
2,256,139
Sep 22, 2026
136.05
137.62
133.75
134.41
134.41
1,592,824
Sep 21, 2026
137.00
139.42
135.69
136.03
136.03
3,358,897
Sep 18, 2026
135.98
138.92
134.84
137.13
137.13
2,320,130
Sep 17, 2026
135.05
137.10
133.60
135.60
135.60
2,571,140
Sep 16, 2026
137.31
137.85
133.78
135.01
135.01
1,955,001
Sep 15, 2026
141.33
142.23
136.60
137.33
137.33
1,413,062
Sep 11, 2026
142.25
142.39
138.80
140.94
140.94
1,687,263
Sep 10, 2026
145.49
146.75
141.67
143.15
143.15
2,615,966
Sep 9, 2026
148.50
148.90
144.93
145.33
145.33
1,300,153
Sep 8, 2026
150.60
152.50
147.55
148.65
148.65
3,150,554
Sep 7, 2026
149.70
153.33
146.56
150.67
150.67
3,434,160
Sep 4, 2026
146.60
150.45
145.87
149.70
149.70
2,168,692
Sep 3, 2026
143.50
147.50
143.50
147.24
147.24
1,686,749
Sep 2, 2026
145.50
146.43
141.85
142.53
142.53
1,800,066
Sep 1, 2026
149.99
151.69
145.60
146.46
146.46
2,320,069
Aug 31, 2026
148.40
148.80
145.60
148.37
148.37
1,532,869
Aug 28, 2026
150.79
150.79
146.53
148.40
148.40
1,458,322
Aug 27, 2026
147.19
152.60
147.19
150.29
150.29
4,102,590
Aug 26, 2026
148.72
149.87
146.88
147.20
147.20
1,027,008
Aug 25, 2026
147.50
149.02
145.83
148.31
148.31
1,612,591
Aug 24, 2026
150.00
153.86
146.80
147.35
147.35
4,867,292
Aug 21, 2026
140.00
151.42
140.00
149.56
149.56
20,823,822
Aug 20, 2026
139.60
142.89
139.60
140.07
140.07
2,224,258
Aug 19, 2026
140.38
141.85
138.50
139.57
139.57
969,124
Aug 18, 2026
138.83
141.00
138.24
140.38
140.38
925,504
Aug 17, 2026
140.65
140.88
138.25
139.40
139.40
1,284,811
Aug 14, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
143.20
143.71
140.47
140.65
140.65
1,330,863
Aug 13, 2026
143.11
145.10
143.11
144.72
142.52
723,874
Aug 12, 2026
144.82
145.38
143.01
143.41
141.23
1,041,362
Aug 11, 2026
146.45
146.70
144.31
144.76
142.56
1,196,734
Aug 10, 2026
146.30
147.95
144.66
146.45
144.22
2,542,734
Aug 7, 2026
146.80
149.45
144.69
145.59
143.38
6,602,913
Aug 6, 2026
144.00
144.40
142.40
143.73
141.55
1,093,984
Aug 5, 2026
143.50
145.45
143.12
143.57
141.39
869,174
Aug 4, 2026
145.20
145.69
141.00
143.11
140.93
1,102,480
Aug 3, 2026
143.00
145.81
143.00
144.42
142.22
1,905,604
Jul 31, 2026
141.30
141.61
140.13
141.08
138.94
813,015
Jul 30, 2026
141.95
142.42
140.64
140.91
138.77
1,004,099
Jul 29, 2026
139.47
142.50
138.51
142.15
139.99
1,548,308
Jul 28, 2026
142.02
143.00
137.29
137.70
135.61
1,802,264
Jul 27, 2026
141.00
142.71
138.11
142.14
139.98
1,809,015
Jul 24, 2026
134.81
137.74
134.10
137.09
135.01
932,229
Jul 23, 2026
136.50
138.16
136.00
136.18
134.11
868,995
Jul 22, 2026
138.55
139.60
136.30
137.75
135.66
1,418,006
Jul 21, 2026
140.09
141.38
138.90
139.30
137.18
845,804
Jul 20, 2026
139.10
141.70
138.75
139.86
137.73
1,671,138
Jul 17, 2026
141.19
142.80
139.00
139.60
137.48
2,565,797
Jul 16, 2026
142.50
143.57
140.68
140.90
138.76
1,374,966
Jul 15, 2026
142.25
143.55
141.90
142.30
140.14
1,171,857
Jul 14, 2026
143.00
143.90
140.82
141.73
139.58
1,480,322
Jul 13, 2026
145.00
145.48
143.13
144.45
142.25
1,252,686
Jul 10, 2026
144.12
147.48
143.42
145.76
143.54
2,397,052
Jul 9, 2026
144.00
145.75
142.50
143.08
140.90
1,962,223
Jul 8, 2026
147.10
148.34
143.30
143.91
141.72
1,636,548
Jul 7, 2026
150.00
152.80
147.63
148.45
146.19
1,640,681
Jul 6, 2026
149.51
151.00
148.30
150.42
148.13
1,099,257
Jul 3, 2026
151.60
151.90
147.92
149.51
147.24
1,234,166
Jul 2, 2026
151.00
151.50
148.60
150.58
148.29
1,305,136
Jul 1, 2026
149.90
151.80
149.00
149.61
147.34
1,817,089
Jun 30, 2026
151.00
151.48
147.66
148.21
145.96
1,540,445
Jun 29, 2026
153.66
154.40
149.50
149.94
147.66
1,492,604
Jun 25, 2026
157.75
158.20
153.00
153.59
151.26
1,861,220
Jun 24, 2026
155.00
158.35
153.95
157.57
155.17
1,202,931
Jun 23, 2026
159.85
161.00
155.00
156.10
153.73
2,260,839
Jun 22, 2026
156.89
161.08
156.83
159.55
157.12
6,814,931
Jun 19, 2026
153.40
159.90
153.07
155.84
153.47
3,287,428
Jun 18, 2026
154.70
155.50
152.90
154.98
152.62
1,167,330
Jun 17, 2026
153.69
156.45
153.05
154.36
152.01
2,348,252
Jun 16, 2026
153.11
154.93
152.10
152.92
150.60
1,508,835
Jun 15, 2026
155.00
156.30
152.25
152.64
150.32
2,588,671
Jun 12, 2026
146.74
152.00
146.15
151.69
149.38
2,514,669
Jun 11, 2026
143.30
146.00
141.25
145.03
142.83
2,571,354
Jun 10, 2026
144.00
147.65
142.62
144.74
142.54
3,864,099
Jun 9, 2026
144.70
145.69
142.50
143.72
141.54
1,622,291
Jun 8, 2026
144.61
145.25
141.61
143.46
141.28
2,433,037
Jun 5, 2026
147.70
148.60
145.81
146.28
144.06
1,315,067
Jun 4, 2026
146.07
149.79
146.07
146.93
144.70
1,110,502
Jun 3, 2026
150.00
150.47
146.31
147.24
145.00
1,946,186
Jun 2, 2026
148.40
151.24
146.25
150.64
148.35
1,111,795
Jun 1, 2026
154.00
154.93
148.03
149.27
147.00
1,664,268
May 29, 2026
152.50
154.83
151.30
152.03
149.72
1,867,276
May 27, 2026
150.50
153.90
149.80
152.15
149.84
1,239,054
May 26, 2026
151.11
152.93
149.67
150.05
147.77
2,017,833
May 25, 2026
147.60
151.60
147.21
150.96
148.67
1,926,614
May 22, 2026
148.98
148.98
145.11
146.17
143.95
1,960,007
May 21, 2026
148.00
151.14
146.80
147.27
145.03
1,939,761
May 20, 2026
148.51
148.72
145.56
146.67
144.44
1,170,595
May 19, 2026
152.99
152.99
148.38
149.07
146.80
2,384,587
May 18, 2026
157.46
157.89
150.03
152.70
150.38
3,232,164
May 15, 2026
162.90
164.65
159.25
160.68
158.24
2,512,122
May 14, 2026
161.09
163.88
160.68
162.20
159.73
2,870,625
May 13, 2026
161.50
163.79
159.02
159.58
157.15
2,178,770
May 12, 2026
165.87
167.37
160.14
161.76
159.30
4,029,542
May 11, 2026
169.42
169.66
165.50
166.71
164.18
3,002,659
May 8, 2026
170.19
171.60
168.75
170.04
167.46
2,359,164
May 7, 2026
170.50
171.77
167.72
170.08
167.49
2,101,621
May 6, 2026
168.40
171.12
166.41
170.21
167.62
4,080,503
May 5, 2026
166.18
168.48
164.95
167.38
164.84
2,064,760
May 4, 2026
166.52
168.10
164.95
166.19
163.66
2,720,288
Apr 30, 2026
164.00
164.94
161.50
163.84
161.35
2,111,875
Apr 29, 2026
165.15
168.64
163.51
164.90
162.39
4,245,653
Apr 28, 2026
164.29
165.79
162.31
164.85
162.34
5,775,290
Apr 27, 2026
162.54
164.94
162.22
164.48
161.98
2,778,650
Apr 24, 2026
166.00
166.44
160.40
161.99
159.53
3,694,999
Apr 23, 2026
163.50
166.45
162.95
165.14
162.63
4,717,359
Apr 22, 2026
159.89
166.82
158.52
163.98
161.49
5,872,623
Apr 21, 2026
160.53
161.89
159.50
159.89
157.46
2,603,988
Apr 20, 2026
161.88
163.00
158.22
160.53
158.09
3,863,237
Apr 17, 2026
161.96
163.56
159.51
161.26
158.81
4,674,643
Apr 16, 2026
158.00
161.50
156.06
160.36
157.92
3,981,046
Apr 15, 2026
152.15
155.89
152.15
155.45
153.09
2,749,247
Apr 13, 2026
150.95
152.95
147.53
151.88
149.57
2,137,017
Apr 10, 2026
149.09
154.51
148.51
153.06
150.73
3,395,640
Apr 9, 2026
146.20
149.10
144.00
147.95
145.70
2,599,823
Apr 8, 2026
145.47
147.50
144.22
147.08
144.84
2,935,389
Apr 7, 2026
141.00
142.59
138.50
140.28
138.15
2,838,074
Apr 6, 2026
141.99
143.29
139.23
141.84
139.68
2,823,160
Apr 2, 2026
135.00
142.65
134.47
141.71
139.56
1,766,761
Apr 1, 2026
135.00
139.80
134.50
138.59
136.48
2,543,175
Mar 30, 2026
135.00
138.00
130.00
130.94
128.95
5,402,525
Mar 27, 2026
139.00
139.49
134.28
136.97
134.89
4,201,564
Mar 25, 2026
138.00
142.84
137.00
140.19
138.06
3,331,768
Mar 24, 2026
137.00
137.50
132.44
136.16
134.09
2,588,406
Mar 23, 2026
140.00
140.00
131.16
132.29
130.28
3,581,064
Mar 20, 2026
144.80
145.63
140.00
140.59
138.45
3,472,790
Mar 19, 2026
145.50
145.50
141.12
142.57
140.40
4,052,130
Mar 18, 2026
143.10
147.40
142.93
146.79
144.56
3,075,282
Mar 17, 2026
143.22
145.06
139.85
143.22
141.04
3,420,518
Mar 16, 2026
144.28
144.75
139.44
141.84
139.68
2,860,038
Mar 13, 2026
148.70
149.19
142.90
144.28
142.09
3,769,727
Mar 12, 2026
147.90
151.30
146.31
149.50
147.23
2,375,070
Mar 11, 2026
147.75
155.00
146.01
149.01
146.74
8,870,889
Mar 10, 2026
142.25
145.50
141.10
145.02
142.82
2,095,935
Mar 9, 2026
140.00
141.38
136.24
140.37
138.24
2,565,394
Mar 6, 2026
143.40
146.49
140.02
141.02
138.88
2,014,469
Mar 5, 2026
144.00
145.80
141.55
143.00
140.83
2,538,105
Mar 4, 2026
146.12
147.09
142.80
143.35
141.17
3,484,183
Mar 2, 2026
147.10
150.48
145.20
149.37
147.10
3,183,959
Feb 27, 2026
153.45
155.25
150.80
152.64
150.32
2,766,576
Feb 26, 2026
152.00
154.99
151.22
153.45
151.12
2,533,427
Feb 25, 2026
149.00
151.90
148.84
151.68
149.37
1,678,509
Feb 24, 2026
149.01
150.06
147.90
149.00
146.73
1,598,936
Feb 23, 2026
150.00
151.43
148.53
149.85
147.57
1,774,878
Feb 20, 2026
148.99
150.81
147.16
149.07
146.80
3,433,504
Feb 19, 2026
137.43
154.99
135.00
150.35
148.06
26,960,788
Feb 18, 2026
152.98
153.59
148.51
149.76
147.48
2,348,294
Feb 17, 2026
149.50
152.72
149.50
152.15
149.84
1,926,521
Feb 16, 2026
151.80
151.85
148.71
150.05
147.77
1,479,828
Feb 13, 2026
153.50
154.12
151.20
151.93
149.62
2,306,843
Feb 12, 2026
154.70
155.49
152.86
154.85
152.50
1,398,994
Feb 11, 2026
158.80
158.80
154.41
155.80
153.43
2,088,154
Feb 10, 2026
159.23
161.98
157.00
157.76
155.36
3,335,418
Feb 9, 2026
157.50
159.75
153.40
158.05
155.65
3,810,791
Feb 6, 2026
147.19
157.50
145.22
156.47
154.09
6,632,449
Feb 5, 2026
154.00
155.60
150.10
152.09
149.78
1,713,723
Feb 4, 2026
152.89
159.42
151.22
155.15
152.79
4,665,264
Feb 3, 2026
155.00
155.00
149.89
152.87
150.55
2,708,798
Feb 2, 2026
145.82
148.80
143.53
147.61
145.37
1,882,907
Jan 30, 2026
143.92
147.49
141.90
146.43
144.20
2,599,299
Jan 29, 2026
148.00
149.00
143.80
144.64
142.44
2,264,036
Jan 28, 2026
141.99
149.40
141.13
148.16
145.91
2,681,629
Jan 27, 2026
142.34
143.28
138.57
141.13
138.98
2,488,106
Jan 23, 2026
146.50
147.10
141.11
141.82
139.66
1,674,636
Jan 22, 2026
145.00
149.55
145.00
146.27
144.05
3,498,825
Jan 21, 2026
142.00
143.99
140.04
141.99
139.83
3,462,600
Jan 20, 2026
148.00
148.05
141.59
142.47
140.30
3,748,901
Jan 19, 2026
150.22
150.22
147.60
148.06
145.81
1,301,526
Jan 16, 2026
150.44
152.46
149.50
150.22
147.94
1,746,243
Jan 15, 2026
149.97
149.97
149.97
149.97
147.69
-
Jan 14, 2026
149.00
151.79
149.00
149.97
147.69
2,204,098
Jan 13, 2026
150.33
152.40
147.80
149.87
147.59
2,908,494
Jan 12, 2026
149.09
150.45
145.05
148.45
146.19
2,885,593
Jan 9, 2026
152.90
152.95
147.05
148.65
146.39
3,506,492
Jan 8, 2026
158.00
158.62
151.98
152.95
150.62
3,127,192
Jan 7, 2026
158.29
159.12
156.52
157.66
155.26
1,739,486
Jan 6, 2026
159.79
160.25
157.42
158.29
155.88
1,855,403
Jan 5, 2026
161.50
162.71
158.00
158.65
156.24
3,454,077
Jan 2, 2026
162.22
162.30
159.20
161.49
159.04
3,914,729
Jan 1, 2026
162.03
166.50
160.81
161.62
159.16
9,262,220
Dec 31, 2025
155.00
164.31
154.90
160.44
158.00
10,783,577
Dec 30, 2025
160.11
160.12
153.52
155.00
152.64
13,773,093
Dec 29, 2025
158.22
163.10
157.07
160.11
157.68
6,890,561
Dec 26, 2025
160.50
162.30
157.58
158.11
155.71
3,282,226
Dec 24, 2025
161.29
162.86
160.32
161.53
159.07
3,643,486
Dec 23, 2025
156.90
162.58
156.20
160.80
158.36
4,736,183
Dec 22, 2025
156.99
157.73
155.90
156.59
154.21
2,068,418
Dec 19, 2025
153.50
156.38
152.20
155.90
153.53
2,813,537
Dec 18, 2025
154.99
156.00
152.64
153.07
150.74
2,627,206
Dec 17, 2025
157.38
158.45
154.80
155.32
152.96
3,610,308
Dec 16, 2025
161.50
161.80
157.00
157.85
155.45
3,179,498
Dec 15, 2025
160.66
162.00
159.44
161.70
159.24
2,212,116
Dec 12, 2025
161.00
161.74
158.60
160.66
158.22
3,509,185
Dec 11, 2025
160.27
162.25
158.85
160.94
158.49
2,315,642
Dec 10, 2025
162.72
164.90
159.35
160.84
158.39
2,254,398
Dec 9, 2025
161.99
164.00
159.60
162.68
160.21
2,946,070
Dec 8, 2025
168.00
168.61
161.43
162.89
160.41
3,293,231
Dec 5, 2025
170.10
170.47
167.00
168.16
165.60
1,877,824
Dec 4, 2025
168.95
170.72
167.76
169.48
166.90
1,620,535
Dec 3, 2025
172.26
172.35
168.10
168.95
166.38
3,266,458
Dec 2, 2025
171.02
172.90
170.11
172.26
169.64
2,853,982
Dec 1, 2025
173.10
175.38
170.05
171.02
168.42
5,643,683
Nov 28, 2025
174.69
175.00
171.00
171.41
168.80
2,339,457
Nov 27, 2025
177.00
178.49
174.03
174.63
171.98
3,964,073
Nov 26, 2025
179.29
179.35
173.80
175.75
173.08
13,355,045
Nov 25, 2025
172.35
173.91
171.71
173.23
170.60
3,188,006
Nov 24, 2025
176.00
176.39
171.49
172.35
169.73
3,265,102
Nov 21, 2025
178.00
178.88
175.35
175.62
172.95
1,826,432
Nov 20, 2025
180.50
180.76
178.45
179.03
176.31
2,385,449
Nov 19, 2025
182.80
182.80
179.50
180.83
178.08
3,529,936
Nov 18, 2025
185.00
185.12
181.40
181.85
179.09
3,443,281
Nov 17, 2025
184.13
185.74
183.50
184.23
181.43
2,410,328
Nov 14, 2025
184.18
185.63
182.01
184.13
181.33
3,449,729
Nov 13, 2025
186.80
187.80
184.00
184.18
181.38
7,226,291
Nov 12, 2025
188.90
189.80
185.81
186.80
183.96
8,466,191
Nov 11, 2025
188.60
189.96
185.80
188.79
185.92
6,248,953
Nov 10, 2025
195.60
195.94
187.47
188.03
185.17
8,132,410
