NCC Limited NCC

NSE · India · Consumer Durables

INR 129.60+0.72 (+0.56%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 130.06	+0.92%	INR 129.50	INR 131.12	INR 127.45	6.75M
2026-09-30	INR 128.88	+0.48%	INR 128.50	INR 130.42	INR 128.00	2.67M
2026-09-29	INR 128.27	-1.55%	INR 133.83	INR 137.30	INR 126.65	28.51M
2026-09-28	INR 130.29	-1.90%	INR 133.90	INR 133.90	INR 130.00	1.58M
2026-09-25	INR 132.82	-0.45%	INR 134.13	INR 134.13	INR 131.05	2.12M
2026-09-24	INR 133.42	-1.93%	INR 135.10	INR 135.89	INR 133.00	1.31M
2026-09-23	INR 136.05	+1.22%	INR 134.55	INR 136.50	INR 134.00	2.26M
2026-09-22	INR 134.41	-1.19%	INR 136.05	INR 137.62	INR 133.75	1.59M
2026-09-21	INR 136.03	-0.80%	INR 137.00	INR 139.42	INR 135.69	3.36M
2026-09-18	INR 137.13	+1.13%	INR 135.98	INR 138.92	INR 134.84	2.32M
2026-09-17	INR 135.60	+0.44%	INR 135.05	INR 137.10	INR 133.60	2.57M
2026-09-16	INR 135.01	-1.69%	INR 137.31	INR 137.85	INR 133.78	1.96M
2026-09-15	INR 137.33	-2.56%	INR 141.33	INR 142.23	INR 136.60	1.41M
2026-09-14	INR 140.94	0.00%	INR 140.94	INR 140.94	INR 140.94	0
2026-09-11	INR 140.94	-1.54%	INR 142.25	INR 142.39	INR 138.80	1.69M
2026-09-10	INR 143.15	-1.50%	INR 145.49	INR 146.75	INR 141.67	2.62M
2026-09-09	INR 145.33	-2.23%	INR 148.50	INR 148.90	INR 144.93	1.30M
2026-09-08	INR 148.65	-1.34%	INR 150.60	INR 152.50	INR 147.55	3.15M
2026-09-07	INR 150.67	+0.65%	INR 149.70	INR 153.33	INR 146.56	3.43M
2026-09-04	INR 149.70	+1.67%	INR 146.60	INR 150.45	INR 145.87	2.17M
2026-09-03	INR 147.24	+3.30%	INR 143.50	INR 147.50	INR 143.50	1.69M
2026-09-02	INR 142.53	-2.68%	INR 145.50	INR 146.43	INR 141.85	1.80M
2026-09-01	INR 146.46	-1.29%	INR 149.99	INR 151.69	INR 145.60	2.32M
2026-08-31	INR 148.37	-0.02%	INR 148.40	INR 148.80	INR 145.60	1.53M
2026-08-28	INR 148.40	-1.26%	INR 150.79	INR 150.79	INR 146.53	1.46M
2026-08-27	INR 150.29	+2.10%	INR 147.19	INR 152.60	INR 147.19	4.10M
2026-08-26	INR 147.20	-0.75%	INR 148.72	INR 149.87	INR 146.88	1.03M
2026-08-25	INR 148.31	+0.65%	INR 147.50	INR 149.02	INR 145.83	1.61M
2026-08-24	INR 147.35	-1.48%	INR 150.00	INR 153.86	INR 146.80	4.87M
2026-08-21	INR 149.56	+6.78%	INR 140.00	INR 151.42	INR 140.00	20.82M
2026-08-20	INR 140.07	+0.36%	INR 139.60	INR 142.89	INR 139.60	2.22M
2026-08-19	INR 139.57	-0.58%	INR 140.38	INR 141.85	INR 138.50	969.12K
2026-08-18	INR 140.38	+0.70%	INR 138.83	INR 141.00	INR 138.24	925.50K
2026-08-17	INR 139.40	-0.89%	INR 140.65	INR 140.88	INR 138.25	1.28M
2026-08-14	INR 140.65	-2.81%	INR 143.20	INR 143.71	INR 140.47	1.33M
2026-08-13	INR 144.72	+0.91%	INR 143.11	INR 145.10	INR 143.11	723.87K
2026-08-12	INR 143.41	-0.93%	INR 144.82	INR 145.38	INR 143.01	1.04M
2026-08-11	INR 144.76	-1.15%	INR 146.45	INR 146.70	INR 144.31	1.20M
2026-08-10	INR 146.45	+0.59%	INR 146.30	INR 147.95	INR 144.66	2.54M
2026-08-07	INR 145.59	+1.29%	INR 146.80	INR 149.45	INR 144.69	6.60M
2026-08-06	INR 143.73	+0.11%	INR 144.00	INR 144.40	INR 142.40	1.09M
2026-08-05	INR 143.57	+0.32%	INR 143.50	INR 145.45	INR 143.12	869.17K
2026-08-04	INR 143.11	-0.91%	INR 145.20	INR 145.69	INR 141.00	1.10M
2026-08-03	INR 144.42	+2.37%	INR 143.00	INR 145.81	INR 143.00	1.91M
2026-07-31	INR 141.08	+0.12%	INR 141.30	INR 141.61	INR 140.13	813.02K
2026-07-30	INR 140.91	-0.87%	INR 141.95	INR 142.42	INR 140.64	1.00M
2026-07-29	INR 142.15	+3.23%	INR 139.47	INR 142.50	INR 138.51	1.55M
2026-07-28	INR 137.70	-3.12%	INR 142.02	INR 143.00	INR 137.29	1.80M
2026-07-27	INR 142.14	+3.68%	INR 141.00	INR 142.71	INR 138.11	1.81M
2026-07-24	INR 137.09	+0.67%	INR 134.81	INR 137.74	INR 134.10	932.23K
2026-07-23	INR 136.18	-1.14%	INR 136.50	INR 138.16	INR 136.00	869.00K
2026-07-22	INR 137.75	-1.11%	INR 138.55	INR 139.60	INR 136.30	1.42M
2026-07-21	INR 139.30	-0.40%	INR 140.09	INR 141.38	INR 138.90	845.80K
2026-07-20	INR 139.86	+0.19%	INR 139.10	INR 141.70	INR 138.75	1.67M
2026-07-17	INR 139.60	-0.92%	INR 141.19	INR 142.80	INR 139.00	2.57M
2026-07-16	INR 140.90	-0.98%	INR 142.50	INR 143.57	INR 140.68	1.37M
2026-07-15	INR 142.30	+0.40%	INR 142.25	INR 143.55	INR 141.90	1.17M
2026-07-14	INR 141.73	-1.88%	INR 143.00	INR 143.90	INR 140.82	1.48M
2026-07-13	INR 144.45	-0.90%	INR 145.00	INR 145.48	INR 143.13	1.25M
2026-07-10	INR 145.76	+1.87%	INR 144.12	INR 147.48	INR 143.42	2.40M
2026-07-09	INR 143.08	-0.58%	INR 144.00	INR 145.75	INR 142.50	1.96M
2026-07-08	INR 143.91	-3.06%	INR 147.10	INR 148.34	INR 143.30	1.64M
2026-07-07	INR 148.45	-1.31%	INR 150.00	INR 152.80	INR 147.63	1.64M
2026-07-06	INR 150.42	+0.61%	INR 149.51	INR 151.00	INR 148.30	1.10M
2026-07-03	INR 149.51	-0.71%	INR 151.60	INR 151.90	INR 147.92	1.23M
2026-07-02	INR 150.58	+0.65%	INR 151.00	INR 151.50	INR 148.60	1.31M
2026-07-01	INR 149.61	+0.94%	INR 149.90	INR 151.80	INR 149.00	1.82M
2026-06-30	INR 148.21	-1.15%	INR 151.00	INR 151.48	INR 147.66	1.54M
2026-06-29	INR 149.94	-2.38%	INR 153.66	INR 154.40	INR 149.50	1.49M
2026-06-26	INR 153.59	0.00%	INR 153.59	INR 153.59	INR 153.59	0
2026-06-25	INR 153.59	-2.53%	INR 157.75	INR 158.20	INR 153.00	1.86M
2026-06-24	INR 157.57	+0.94%	INR 155.00	INR 158.35	INR 153.95	1.20M
2026-06-23	INR 156.10	-2.16%	INR 159.85	INR 161.00	INR 155.00	2.26M
2026-06-22	INR 159.55	+2.38%	INR 156.89	INR 161.08	INR 156.83	6.81M
2026-06-19	INR 155.84	+0.55%	INR 153.40	INR 159.90	INR 153.07	3.29M
2026-06-18	INR 154.98	+0.40%	INR 154.70	INR 155.50	INR 152.90	1.17M
2026-06-17	INR 154.36	+0.94%	INR 153.69	INR 156.45	INR 153.05	2.35M
2026-06-16	INR 152.92	+0.18%	INR 153.11	INR 154.93	INR 152.10	1.51M
2026-06-15	INR 152.64	+0.63%	INR 155.00	INR 156.30	INR 152.25	2.59M
2026-06-12	INR 151.69	+4.59%	INR 146.74	INR 152.00	INR 146.15	2.51M
2026-06-11	INR 145.03	+0.20%	INR 143.30	INR 146.00	INR 141.25	2.57M
2026-06-10	INR 144.74	+0.71%	INR 144.00	INR 147.65	INR 142.62	3.86M
2026-06-09	INR 143.72	+0.18%	INR 144.70	INR 145.69	INR 142.50	1.62M
2026-06-08	INR 143.46	-1.93%	INR 144.61	INR 145.25	INR 141.61	2.43M
2026-06-05	INR 146.28	-0.44%	INR 147.70	INR 148.60	INR 145.81	1.32M
2026-06-04	INR 146.93	-0.21%	INR 146.07	INR 149.79	INR 146.07	1.11M
2026-06-03	INR 147.24	-2.26%	INR 150.00	INR 150.47	INR 146.31	1.95M
2026-06-02	INR 150.64	+0.92%	INR 148.40	INR 151.24	INR 146.25	1.11M
2026-06-01	INR 149.27	-1.82%	INR 154.00	INR 154.93	INR 148.03	1.66M
2026-05-29	INR 152.03	-0.08%	INR 152.50	INR 154.83	INR 151.30	1.87M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 130.06	+0.92%	INR 129.50	INR 131.12	INR 127.45	6.75M
2026-09-30	INR 128.88	+0.48%	INR 128.50	INR 130.42	INR 128.00	2.67M
2026-09-29	INR 128.27	-1.55%	INR 133.83	INR 137.30	INR 126.65	28.51M
2026-09-28	INR 130.29	-1.90%	INR 133.90	INR 133.90	INR 130.00	1.58M
2026-09-25	INR 132.82	-0.45%	INR 134.13	INR 134.13	INR 131.05	2.12M
2026-09-24	INR 133.42	-1.93%	INR 135.10	INR 135.89	INR 133.00	1.31M
2026-09-23	INR 136.05	+1.22%	INR 134.55	INR 136.50	INR 134.00	2.26M
2026-09-22	INR 134.41	-1.19%	INR 136.05	INR 137.62	INR 133.75	1.59M
2026-09-21	INR 136.03	-0.80%	INR 137.00	INR 139.42	INR 135.69	3.36M
2026-09-18	INR 137.13	+1.13%	INR 135.98	INR 138.92	INR 134.84	2.32M
2026-09-17	INR 135.60	+0.44%	INR 135.05	INR 137.10	INR 133.60	2.57M
2026-09-16	INR 135.01	-1.69%	INR 137.31	INR 137.85	INR 133.78	1.96M
2026-09-15	INR 137.33	-2.56%	INR 141.33	INR 142.23	INR 136.60	1.41M
2026-09-14	INR 140.94	0.00%	INR 140.94	INR 140.94	INR 140.94	0
2026-09-11	INR 140.94	-1.54%	INR 142.25	INR 142.39	INR 138.80	1.69M
2026-09-10	INR 143.15	-1.50%	INR 145.49	INR 146.75	INR 141.67	2.62M
2026-09-09	INR 145.33	-2.23%	INR 148.50	INR 148.90	INR 144.93	1.30M
2026-09-08	INR 148.65	-1.34%	INR 150.60	INR 152.50	INR 147.55	3.15M
2026-09-07	INR 150.67	+0.65%	INR 149.70	INR 153.33	INR 146.56	3.43M
2026-09-04	INR 149.70	+1.67%	INR 146.60	INR 150.45	INR 145.87	2.17M
2026-09-03	INR 147.24	+3.30%	INR 143.50	INR 147.50	INR 143.50	1.69M
2026-09-02	INR 142.53	-2.68%	INR 145.50	INR 146.43	INR 141.85	1.80M
2026-09-01	INR 146.46	-1.29%	INR 149.99	INR 151.69	INR 145.60	2.32M
2026-08-31	INR 148.37	-0.02%	INR 148.40	INR 148.80	INR 145.60	1.53M
2026-08-28	INR 148.40	-1.26%	INR 150.79	INR 150.79	INR 146.53	1.46M
2026-08-27	INR 150.29	+2.10%	INR 147.19	INR 152.60	INR 147.19	4.10M
2026-08-26	INR 147.20	-0.75%	INR 148.72	INR 149.87	INR 146.88	1.03M
2026-08-25	INR 148.31	+0.65%	INR 147.50	INR 149.02	INR 145.83	1.61M
2026-08-24	INR 147.35	-1.48%	INR 150.00	INR 153.86	INR 146.80	4.87M
2026-08-21	INR 149.56	+6.78%	INR 140.00	INR 151.42	INR 140.00	20.82M
2026-08-20	INR 140.07	+0.36%	INR 139.60	INR 142.89	INR 139.60	2.22M
2026-08-19	INR 139.57	-0.58%	INR 140.38	INR 141.85	INR 138.50	969.12K
2026-08-18	INR 140.38	+0.70%	INR 138.83	INR 141.00	INR 138.24	925.50K
2026-08-17	INR 139.40	-0.89%	INR 140.65	INR 140.88	INR 138.25	1.28M
2026-08-14	INR 140.65	-2.81%	INR 143.20	INR 143.71	INR 140.47	1.33M
2026-08-13	INR 144.72	+0.91%	INR 143.11	INR 145.10	INR 143.11	723.87K
2026-08-12	INR 143.41	-0.93%	INR 144.82	INR 145.38	INR 143.01	1.04M
2026-08-11	INR 144.76	-1.15%	INR 146.45	INR 146.70	INR 144.31	1.20M
2026-08-10	INR 146.45	+0.59%	INR 146.30	INR 147.95	INR 144.66	2.54M
2026-08-07	INR 145.59	+1.29%	INR 146.80	INR 149.45	INR 144.69	6.60M
2026-08-06	INR 143.73	+0.11%	INR 144.00	INR 144.40	INR 142.40	1.09M
2026-08-05	INR 143.57	+0.32%	INR 143.50	INR 145.45	INR 143.12	869.17K
2026-08-04	INR 143.11	-0.91%	INR 145.20	INR 145.69	INR 141.00	1.10M
2026-08-03	INR 144.42	+2.37%	INR 143.00	INR 145.81	INR 143.00	1.91M
2026-07-31	INR 141.08	+0.12%	INR 141.30	INR 141.61	INR 140.13	813.02K
2026-07-30	INR 140.91	-0.87%	INR 141.95	INR 142.42	INR 140.64	1.00M
2026-07-29	INR 142.15	+3.23%	INR 139.47	INR 142.50	INR 138.51	1.55M
2026-07-28	INR 137.70	-3.12%	INR 142.02	INR 143.00	INR 137.29	1.80M
2026-07-27	INR 142.14	+3.68%	INR 141.00	INR 142.71	INR 138.11	1.81M
2026-07-24	INR 137.09	+0.67%	INR 134.81	INR 137.74	INR 134.10	932.23K
2026-07-23	INR 136.18	-1.14%	INR 136.50	INR 138.16	INR 136.00	869.00K
2026-07-22	INR 137.75	-1.11%	INR 138.55	INR 139.60	INR 136.30	1.42M
2026-07-21	INR 139.30	-0.40%	INR 140.09	INR 141.38	INR 138.90	845.80K
2026-07-20	INR 139.86	+0.19%	INR 139.10	INR 141.70	INR 138.75	1.67M
2026-07-17	INR 139.60	-0.92%	INR 141.19	INR 142.80	INR 139.00	2.57M
2026-07-16	INR 140.90	-0.98%	INR 142.50	INR 143.57	INR 140.68	1.37M
2026-07-15	INR 142.30	+0.40%	INR 142.25	INR 143.55	INR 141.90	1.17M
2026-07-14	INR 141.73	-1.88%	INR 143.00	INR 143.90	INR 140.82	1.48M
2026-07-13	INR 144.45	-0.90%	INR 145.00	INR 145.48	INR 143.13	1.25M
2026-07-10	INR 145.76	+1.87%	INR 144.12	INR 147.48	INR 143.42	2.40M
2026-07-09	INR 143.08	-0.58%	INR 144.00	INR 145.75	INR 142.50	1.96M
2026-07-08	INR 143.91	-3.06%	INR 147.10	INR 148.34	INR 143.30	1.64M
2026-07-07	INR 148.45	-1.31%	INR 150.00	INR 152.80	INR 147.63	1.64M
2026-07-06	INR 150.42	+0.61%	INR 149.51	INR 151.00	INR 148.30	1.10M
2026-07-03	INR 149.51	-0.71%	INR 151.60	INR 151.90	INR 147.92	1.23M
2026-07-02	INR 150.58	+0.65%	INR 151.00	INR 151.50	INR 148.60	1.31M
2026-07-01	INR 149.61	+0.94%	INR 149.90	INR 151.80	INR 149.00	1.82M
2026-06-30	INR 148.21	-1.15%	INR 151.00	INR 151.48	INR 147.66	1.54M
2026-06-29	INR 149.94	-2.38%	INR 153.66	INR 154.40	INR 149.50	1.49M
2026-06-26	INR 153.59	0.00%	INR 153.59	INR 153.59	INR 153.59	0
2026-06-25	INR 153.59	-2.53%	INR 157.75	INR 158.20	INR 153.00	1.86M
2026-06-24	INR 157.57	+0.94%	INR 155.00	INR 158.35	INR 153.95	1.20M
2026-06-23	INR 156.10	-2.16%	INR 159.85	INR 161.00	INR 155.00	2.26M
2026-06-22	INR 159.55	+2.38%	INR 156.89	INR 161.08	INR 156.83	6.81M
2026-06-19	INR 155.84	+0.55%	INR 153.40	INR 159.90	INR 153.07	3.29M
2026-06-18	INR 154.98	+0.40%	INR 154.70	INR 155.50	INR 152.90	1.17M
2026-06-17	INR 154.36	+0.94%	INR 153.69	INR 156.45	INR 153.05	2.35M
2026-06-16	INR 152.92	+0.18%	INR 153.11	INR 154.93	INR 152.10	1.51M
2026-06-15	INR 152.64	+0.63%	INR 155.00	INR 156.30	INR 152.25	2.59M
2026-06-12	INR 151.69	+4.59%	INR 146.74	INR 152.00	INR 146.15	2.51M
2026-06-11	INR 145.03	+0.20%	INR 143.30	INR 146.00	INR 141.25	2.57M
2026-06-10	INR 144.74	+0.71%	INR 144.00	INR 147.65	INR 142.62	3.86M
2026-06-09	INR 143.72	+0.18%	INR 144.70	INR 145.69	INR 142.50	1.62M
2026-06-08	INR 143.46	-1.93%	INR 144.61	INR 145.25	INR 141.61	2.43M
2026-06-05	INR 146.28	-0.44%	INR 147.70	INR 148.60	INR 145.81	1.32M
2026-06-04	INR 146.93	-0.21%	INR 146.07	INR 149.79	INR 146.07	1.11M
2026-06-03	INR 147.24	-2.26%	INR 150.00	INR 150.47	INR 146.31	1.95M
2026-06-02	INR 150.64	+0.92%	INR 148.40	INR 151.24	INR 146.25	1.11M
2026-06-01	INR 149.27	-1.82%	INR 154.00	INR 154.93	INR 148.03	1.66M
2026-05-29	INR 152.03	-0.08%	INR 152.50	INR 154.83	INR 151.30	1.87M