NOCIL Limited NOCIL
NSE · India · Process Industries
INR 168.00-3.11 (-1.82%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 168.85 | -1.32% | INR 171.00 | INR 173.49 | INR 163.80 | 1.29M |
| 2026-09-30 | INR 171.11 | +1.06% | INR 170.24 | INR 175.90 | INR 170.10 | 1.02M |
| 2026-09-29 | INR 169.31 | -3.35% | INR 175.00 | INR 175.00 | INR 166.64 | 2.49M |
| 2026-09-28 | INR 175.17 | -7.03% | INR 188.05 | INR 188.05 | INR 174.00 |
| 1.51M |
| 2026-09-25 | INR 188.41 | -1.56% | INR 192.50 | INR 194.45 | INR 186.62 | 1.11M |
| 2026-09-24 | INR 191.40 | -7.22% | INR 204.91 | INR 204.91 | INR 187.00 | 4.92M |
| 2026-09-23 | INR 206.30 | +6.40% | INR 194.40 | INR 211.20 | INR 194.00 | 7.38M |
| 2026-09-22 | INR 193.89 | -0.35% | INR 196.30 | INR 197.79 | INR 191.23 | 789.71K |
| 2026-09-21 | INR 194.57 | +0.01% | INR 195.88 | INR 198.44 | INR 192.50 | 1.37M |
| 2026-09-18 | INR 194.56 | +4.40% | INR 187.30 | INR 196.87 | INR 186.34 | 1.73M |
| 2026-09-17 | INR 186.36 | +2.42% | INR 180.90 | INR 189.63 | INR 180.18 | 2.00M |
| 2026-09-16 | INR 181.95 | -0.90% | INR 184.20 | INR 186.86 | INR 179.21 | 1.43M |
| 2026-09-15 | INR 183.60 | -3.19% | INR 191.61 | INR 192.00 | INR 182.15 | 1.29M |
| 2026-09-14 | INR 189.65 | 0.00% | INR 189.65 | INR 189.65 | INR 189.65 | 0 |
| 2026-09-11 | INR 189.65 | -2.90% | INR 193.50 | INR 194.30 | INR 188.03 | 1.20M |
| 2026-09-10 | INR 195.31 | +3.73% | INR 188.28 | INR 200.49 | INR 187.12 | 7.27M |
| 2026-09-09 | INR 188.28 | +1.73% | INR 184.00 | INR 189.50 | INR 181.00 | 2.84M |
| 2026-09-08 | INR 185.07 | +7.46% | INR 172.00 | INR 186.80 | INR 171.35 | 6.48M |
| 2026-09-07 | INR 172.23 | -0.12% | INR 174.00 | INR 175.85 | INR 170.55 | 416.47K |
| 2026-09-04 | INR 172.44 | +0.37% | INR 172.30 | INR 174.50 | INR 170.00 | 403.59K |
| 2026-09-03 | INR 171.80 | +1.09% | INR 171.50 | INR 175.10 | INR 170.21 | 590.38K |
| 2026-09-02 | INR 169.95 | +0.19% | INR 169.62 | INR 171.31 | INR 166.98 | 416.61K |
| 2026-09-01 | INR 169.62 | -1.07% | INR 171.65 | INR 173.76 | INR 168.10 | 716.97K |
| 2026-08-31 | INR 171.45 | +3.93% | INR 164.80 | INR 172.90 | INR 163.12 | 1.33M |
| 2026-08-28 | INR 164.96 | -0.10% | INR 166.25 | INR 167.30 | INR 163.56 | 527.89K |
| 2026-08-27 | INR 165.13 | +0.02% | INR 165.40 | INR 166.50 | INR 162.92 | 847.69K |
| 2026-08-26 | INR 165.10 | +0.71% | INR 165.40 | INR 167.50 | INR 163.95 | 260.32K |
| 2026-08-25 | INR 163.93 | -1.12% | INR 166.78 | INR 167.19 | INR 161.80 | 352.67K |
| 2026-08-24 | INR 165.78 | -0.74% | INR 170.00 | INR 171.00 | INR 165.00 | 454.96K |
| 2026-08-21 | INR 167.02 | +3.32% | INR 162.00 | INR 170.00 | INR 161.55 | 698.03K |
| 2026-08-20 | INR 161.66 | +0.06% | INR 162.19 | INR 163.69 | INR 161.10 | 264.22K |
| 2026-08-19 | INR 161.57 | -0.83% | INR 163.30 | INR 163.96 | INR 160.65 | 347.79K |
| 2026-08-18 | INR 162.93 | -0.48% | INR 162.60 | INR 167.33 | INR 162.51 | 226.91K |
| 2026-08-17 | INR 163.71 | +1.42% | INR 162.40 | INR 164.25 | INR 161.32 | 177.92K |
| 2026-08-14 | INR 161.42 | -0.88% | INR 163.90 | INR 163.90 | INR 160.50 | 163.39K |
| 2026-08-13 | INR 162.85 | -0.36% | INR 163.41 | INR 165.39 | INR 162.50 | 173.58K |
| 2026-08-12 | INR 163.44 | -1.52% | INR 165.96 | INR 166.40 | INR 162.73 | 520.34K |
| 2026-08-11 | INR 165.96 | -0.66% | INR 167.80 | INR 168.37 | INR 165.73 | 199.08K |
| 2026-08-10 | INR 167.06 | -0.94% | INR 169.97 | INR 169.97 | INR 166.01 | 309.86K |
| 2026-08-07 | INR 168.65 | -1.21% | INR 171.30 | INR 171.80 | INR 168.00 | 288.35K |
| 2026-08-06 | INR 170.71 | -1.32% | INR 173.25 | INR 174.78 | INR 169.30 | 603.32K |
| 2026-08-05 | INR 172.99 | +1.17% | INR 172.71 | INR 174.70 | INR 171.54 | 558.16K |
| 2026-08-04 | INR 170.99 | -1.76% | INR 175.39 | INR 180.50 | INR 170.10 | 3.53M |
| 2026-08-03 | INR 174.05 | +6.02% | INR 165.25 | INR 184.00 | INR 165.25 | 12.37M |
| 2026-07-31 | INR 164.17 | +2.81% | INR 160.55 | INR 165.70 | INR 160.22 | 414.39K |
| 2026-07-30 | INR 159.68 | -4.01% | INR 167.20 | INR 167.20 | INR 159.38 | 431.30K |
| 2026-07-29 | INR 166.35 | +3.35% | INR 161.70 | INR 167.99 | INR 160.33 | 470.78K |
| 2026-07-28 | INR 160.96 | -1.27% | INR 163.45 | INR 163.45 | INR 160.30 | 173.91K |
| 2026-07-27 | INR 163.03 | +1.82% | INR 163.47 | INR 164.38 | INR 162.04 | 158.66K |
| 2026-07-24 | INR 160.11 | -1.23% | INR 161.90 | INR 162.34 | INR 158.80 | 332.67K |
| 2026-07-23 | INR 162.11 | -1.15% | INR 163.99 | INR 166.07 | INR 161.40 | 248.23K |
| 2026-07-22 | INR 163.99 | -1.55% | INR 166.85 | INR 167.39 | INR 162.70 | 149.39K |
| 2026-07-21 | INR 166.58 | +1.01% | INR 165.48 | INR 168.01 | INR 164.55 | 273.17K |
| 2026-07-20 | INR 164.91 | +1.36% | INR 163.00 | INR 170.24 | INR 160.36 | 795.54K |
| 2026-07-17 | INR 162.70 | -2.11% | INR 165.60 | INR 166.20 | INR 161.27 | 274.32K |
| 2026-07-16 | INR 166.21 | -0.28% | INR 166.67 | INR 172.74 | INR 165.21 | 350.57K |
| 2026-07-15 | INR 166.67 | -1.02% | INR 168.00 | INR 171.00 | INR 165.50 | 529.94K |
| 2026-07-14 | INR 168.39 | -1.78% | INR 170.00 | INR 171.50 | INR 167.39 | 291.35K |
| 2026-07-13 | INR 171.44 | -2.28% | INR 174.60 | INR 175.00 | INR 170.68 | 558.38K |
| 2026-07-10 | INR 175.44 | -1.38% | INR 177.39 | INR 179.66 | INR 174.60 | 243.52K |
| 2026-07-09 | INR 177.90 | +2.47% | INR 175.92 | INR 179.11 | INR 174.00 | 266.58K |
| 2026-07-08 | INR 173.62 | -1.45% | INR 175.40 | INR 180.99 | INR 172.70 | 479.41K |
| 2026-07-07 | INR 176.18 | -2.72% | INR 181.70 | INR 182.20 | INR 175.00 | 576.70K |
| 2026-07-06 | INR 181.11 | -1.70% | INR 184.40 | INR 185.03 | INR 180.23 | 355.17K |
| 2026-07-03 | INR 184.24 | +2.84% | INR 179.21 | INR 185.80 | INR 179.11 | 921.53K |
| 2026-07-02 | INR 179.16 | +0.21% | INR 180.00 | INR 180.14 | INR 178.00 | 325.93K |
| 2026-07-01 | INR 178.79 | -0.57% | INR 180.65 | INR 181.17 | INR 177.00 | 419.57K |
| 2026-06-30 | INR 179.81 | -1.51% | INR 184.00 | INR 184.99 | INR 179.46 | 548.86K |
| 2026-06-29 | INR 182.56 | +0.38% | INR 183.15 | INR 187.64 | INR 180.50 | 665.28K |
| 2026-06-26 | INR 181.86 | 0.00% | INR 181.86 | INR 181.86 | INR 181.86 | 0 |
| 2026-06-25 | INR 181.86 | -0.81% | INR 186.50 | INR 186.50 | INR 179.00 | 1.02M |
| 2026-06-24 | INR 183.34 | -3.14% | INR 188.90 | INR 191.49 | INR 181.02 | 1.90M |
| 2026-06-23 | INR 189.29 | -0.80% | INR 197.20 | INR 204.50 | INR 185.75 | 18.06M |
| 2026-06-22 | INR 190.82 | +20.00% | INR 165.09 | INR 190.82 | INR 165.09 | 26.63M |
| 2026-06-19 | INR 159.02 | -2.15% | INR 163.39 | INR 163.39 | INR 158.05 | 271.46K |
| 2026-06-18 | INR 162.52 | +0.87% | INR 162.00 | INR 164.40 | INR 161.16 | 197.10K |
| 2026-06-17 | INR 161.12 | -0.40% | INR 161.77 | INR 164.19 | INR 160.84 | 206.59K |
| 2026-06-16 | INR 161.77 | -1.08% | INR 164.02 | INR 165.48 | INR 161.26 | 263.07K |
| 2026-06-15 | INR 163.53 | +1.23% | INR 163.00 | INR 166.67 | INR 162.44 | 307.24K |
| 2026-06-12 | INR 161.55 | +3.15% | INR 159.00 | INR 161.92 | INR 158.52 | 221.52K |
| 2026-06-11 | INR 156.62 | -3.05% | INR 162.36 | INR 163.00 | INR 155.64 | 308.34K |
| 2026-06-10 | INR 161.55 | +3.27% | INR 156.44 | INR 163.00 | INR 155.95 | 799.81K |
| 2026-06-09 | INR 156.44 | +0.33% | INR 157.50 | INR 158.08 | INR 154.31 | 320.70K |
| 2026-06-08 | INR 155.92 | -3.27% | INR 160.00 | INR 160.58 | INR 155.21 | 265.39K |
| 2026-06-05 | INR 161.19 | -2.90% | INR 167.00 | INR 167.00 | INR 160.85 | 276.94K |
| 2026-06-04 | INR 166.01 | +1.96% | INR 162.35 | INR 166.80 | INR 162.11 | 253.63K |
| 2026-06-03 | INR 162.82 | -0.64% | INR 164.19 | INR 164.50 | INR 161.51 | 104.22K |
| 2026-06-02 | INR 163.87 | +0.56% | INR 162.00 | INR 165.50 | INR 160.99 | 199.47K |
| 2026-06-01 | INR 162.96 | -3.08% | INR 168.13 | INR 168.13 | INR 162.20 | 308.83K |
| 2026-05-29 | INR 168.13 | -0.60% | INR 169.14 | INR 169.78 | INR 166.01 | 264.88K |