NTC Industries Limited NTCIND
NSE · India · Consumer Non-Durables
INR 129.51-5.03 (-3.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 134.54 | -1.41% | INR 135.70 | INR 138.00 | INR 132.50 | 769 |
| 2026-09-29 | INR 136.46 | +2.97% | INR 132.52 | INR 138.80 | INR 130.00 | 519 |
| 2026-09-28 | INR 132.52 | -5.21% | INR 139.70 | INR 139.70 | INR 132.40 | 429 |
| 2026-09-25 | INR 139.80 | +0.56% | INR 130.40 | INR 142.00 | INR 130.40 | 2.88K |
| 2026-09-24 | INR 139.02 | -1.84% | INR 140.00 | INR 144.10 | INR 137.00 | 193 |
| 2026-09-23 | INR 141.63 | +5.84% | INR 133.81 | INR 143.00 | INR 131.49 | 4.49K |
| 2026-09-22 | INR 133.81 | +2.40% | INR 134.45 | INR 134.99 | INR 131.00 | 973 |
| 2026-09-21 | INR 130.68 | -1.63% | INR 132.85 | INR 135.00 | INR 130.00 | 2.10K |
| 2026-09-18 | INR 132.85 | +0.62% | INR 132.03 | INR 136.00 | INR 132.03 | 747 |
| 2026-09-17 | INR 132.03 | -3.42% | INR 133.50 | INR 137.95 | INR 130.00 | 1.31K |
| 2026-09-16 | INR 136.70 | +1.93% | INR 138.80 | INR 138.80 | INR 130.40 | 1.15K |
| 2026-09-15 | INR 134.11 | -0.59% | INR 139.45 | INR 139.45 | INR 130.15 | 2.43K |
| 2026-09-11 | INR 134.91 | +2.44% | INR 136.70 | INR 136.70 | INR 130.01 | 596 |
| 2026-09-10 | INR 131.70 | -0.54% | INR 137.00 | INR 137.00 | INR 131.00 | 559 |
| 2026-09-09 | INR 132.41 | -3.21% | INR 139.00 | INR 139.00 | INR 130.60 | 3.56K |
| 2026-09-08 | INR 136.80 | +1.66% | INR 139.00 | INR 139.00 | INR 133.32 | 3.66K |
| 2026-09-07 | INR 134.57 | +1.06% | INR 133.82 | INR 137.79 | INR 131.15 | 3.39K |
| 2026-09-04 | INR 133.16 | +0.16% | INR 139.00 | INR 139.00 | INR 130.26 | 7.74K |
| 2026-09-03 | INR 132.95 | -1.48% | INR 134.70 | INR 134.70 | INR 131.88 | 907 |
| 2026-09-02 | INR 134.95 | +1.31% | INR 131.00 | INR 137.00 | INR 130.00 | 2.15K |
| 2026-09-01 | INR 133.21 | -1.18% | INR 139.90 | INR 142.00 | INR 126.30 | 9.09K |
| 2026-08-31 | INR 134.80 | +1.00% | INR 133.47 | INR 138.49 | INR 130.00 | 1.68K |
| 2026-08-28 | INR 133.47 | -2.16% | INR 136.42 | INR 138.90 | INR 132.50 | 1.53K |
| 2026-08-27 | INR 136.42 | +0.38% | INR 134.90 | INR 139.69 | INR 133.00 | 541 |
| 2026-08-26 | INR 135.91 | -0.72% | INR 142.75 | INR 142.75 | INR 133.00 | 3.06K |
| 2026-08-25 | INR 136.89 | -2.12% | INR 144.80 | INR 145.00 | INR 132.65 | 2.50K |
| 2026-08-24 | INR 139.85 | -0.11% | INR 147.00 | INR 147.00 | INR 137.00 | 3.15K |
| 2026-08-21 | INR 140.00 | +0.24% | INR 145.00 | INR 145.00 | INR 136.00 | 665 |
| 2026-08-20 | INR 139.66 | -0.32% | INR 140.00 | INR 145.00 | INR 136.02 | 2.44K |
| 2026-08-19 | INR 140.11 | -1.45% | INR 146.00 | INR 146.00 | INR 133.57 | 444 |
| 2026-08-18 | INR 142.17 | — | INR 146.00 | INR 146.00 | INR 140.00 | 241 |