UK markets close in 1 hour 46 minutes

NCC Limited (NCC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
246.75-2.50 (-1.00%)
At close: 03:53PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024250.60250.60246.25246.75246.75268,501
24 Apr 2024248.30258.65248.20249.25249.25280,483
23 Apr 2024244.30252.70243.55246.45246.45193,788
22 Apr 2024245.30247.10241.40242.35242.35249,457
19 Apr 2024240.00245.05236.55242.55242.55203,678
18 Apr 2024246.40251.50243.05243.80243.80234,588
16 Apr 2024251.50257.30246.85247.40247.40267,667
15 Apr 2024243.05258.45242.60252.55252.55395,530
12 Apr 2024265.15267.00256.05257.35257.35172,413
10 Apr 2024265.50268.90261.90264.95264.95297,292
09 Apr 2024267.60271.95260.70263.75263.75718,987
08 Apr 2024275.65275.65264.20266.30266.30715,790
05 Apr 2024255.45277.90254.50272.70272.701,251,890
04 Apr 2024259.00259.55248.20254.90254.90260,197
03 Apr 2024259.85266.90255.80256.75256.75835,580
02 Apr 2024243.50264.00240.50261.95261.95741,529
01 Apr 2024237.00245.60236.60242.70242.70746,878
28 Mar 2024240.15243.50231.00232.40232.40556,217
27 Mar 2024243.55246.55237.50240.85240.85306,975
26 Mar 2024235.30245.50231.00243.50243.50664,655
22 Mar 2024236.75238.60231.60236.85236.85178,153
21 Mar 2024223.25241.05221.85237.25237.251,111,367
20 Mar 2024215.95224.55215.70218.15218.15344,506
19 Mar 2024223.65227.40213.00213.85213.85610,198
18 Mar 2024229.20237.65221.35223.65223.65521,987
15 Mar 2024234.40239.10224.35233.40233.40402,714
14 Mar 2024206.50249.45200.95239.60239.601,220,179
13 Mar 2024239.05239.30208.45210.75210.751,601,446
12 Mar 2024245.50248.20233.80236.20236.20272,224
11 Mar 2024260.15260.15241.30243.75243.75191,466
07 Mar 2024256.95261.35253.00257.95257.95338,516
06 Mar 2024262.00263.95252.10254.65254.65552,491
05 Mar 2024251.75263.50247.85262.00262.00333,328
04 Mar 2024257.85259.35249.00250.15250.15157,475
01 Mar 2024248.50257.65245.05253.00253.00612,059
29 Feb 2024249.85250.85241.05247.15247.15322,128
28 Feb 2024260.95263.65246.60248.05248.05338,695
27 Feb 2024255.00267.45250.45259.85259.851,461,143
26 Feb 2024255.10264.95251.40253.95253.95393,661
23 Feb 2024242.40259.50237.45254.65254.651,811,569
22 Feb 2024227.80246.80225.70243.75243.75939,761
21 Feb 2024226.95232.75225.60226.50226.50182,172
20 Feb 2024232.00232.00225.40226.15226.15287,147
19 Feb 2024226.15233.65222.35230.90230.90686,953
16 Feb 2024225.45229.45223.05225.55225.55519,298
15 Feb 2024224.00231.30221.55223.35223.35232,205
14 Feb 2024217.15223.45213.40222.10222.10385,437
13 Feb 2024213.90219.70205.40218.30218.30879,982
12 Feb 2024225.25227.00207.20212.90212.90368,018
09 Feb 2024223.50229.40210.90225.05225.052,313,634
08 Feb 2024222.05223.00214.95219.50219.50611,090
07 Feb 2024220.80224.60218.20220.30220.30253,907
06 Feb 2024218.55220.85216.15219.15219.15237,928
05 Feb 2024217.45221.00213.00216.60216.60801,448
02 Feb 2024210.55222.50210.45215.20215.20564,745
01 Feb 2024218.70218.70207.10208.05208.05380,827
31 Jan 2024211.35216.85211.35215.30215.30461,081
30 Jan 2024214.95219.70209.75211.20211.20416,165
29 Jan 2024197.70213.60194.25212.15212.151,400,067
25 Jan 2024197.85197.85193.30194.65194.65142,021
24 Jan 2024191.05197.65188.55196.50196.50398,813
23 Jan 2024206.50206.55191.30193.05193.05873,413
19 Jan 2024197.65205.00196.10203.65203.65675,647
18 Jan 2024------
17 Jan 2024196.10198.75191.60192.90192.90654,864
16 Jan 2024195.35205.40194.60199.55199.551,091,462
15 Jan 2024198.85198.85192.10194.95194.95212,029
12 Jan 2024197.80199.85194.35196.45196.45725,201
11 Jan 2024195.25202.95195.20196.55196.55704,030
10 Jan 2024177.05194.40177.05193.20193.201,654,292
09 Jan 2024176.65179.50175.55176.40176.40197,624
08 Jan 2024176.10176.80171.65174.40174.40400,561
05 Jan 2024177.40178.25172.30174.50174.50598,920
04 Jan 2024171.35177.00170.65175.80175.801,323,088
03 Jan 2024167.20172.10166.40170.70170.70764,081
02 Jan 2024166.75168.25164.60167.20167.20360,353
01 Jan 2024168.20169.65166.10166.60166.60194,464
29 Dec 2023167.05167.65165.60166.70166.70219,465
28 Dec 2023169.00169.90166.00167.00167.00344,200
27 Dec 2023168.85172.15167.70168.45168.45196,747
26 Dec 2023164.50168.25162.40167.35167.35279,903
22 Dec 2023164.65165.45162.45164.00164.00102,765
21 Dec 2023157.25164.00154.70163.20163.20325,115
20 Dec 2023167.05170.90158.90160.45160.45924,516
19 Dec 2023170.00172.45165.45166.25166.25208,370
18 Dec 2023174.85175.00169.00169.95169.95437,572
15 Dec 2023175.30181.00171.50173.35173.35344,749
14 Dec 2023172.25176.05172.10173.75173.75131,277
13 Dec 2023175.60175.60171.55172.00172.00105,322
12 Dec 2023177.35177.90173.00174.20174.20347,752
11 Dec 2023176.15177.55171.50176.75176.75217,461
08 Dec 2023177.60182.85172.60174.65174.651,038,840
07 Dec 2023171.80178.00168.15174.70174.701,072,822
06 Dec 2023170.35172.60169.60170.25170.25145,388
05 Dec 2023170.15171.70166.90170.25170.25342,713
04 Dec 2023169.85172.10167.00170.20170.20277,929
01 Dec 2023167.40169.90165.00165.40165.40422,773
30 Nov 2023167.00167.95163.50166.75166.75165,900
29 Nov 2023165.55167.05162.80165.50165.50266,570
28 Nov 2023163.40167.30163.40165.30165.30265,558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...