UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,848.88 +290.77 (+0.74%) Bitcoin GBP
52,059.14 +3,529.40 (+7.27%)
NOCIL Limited (NOCIL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 255.65 | 260.15 | 255.10 | 255.45 | 255.45 | 10,733 |
| 14 May 2024 | 255.90 | 258.35 | 254.30 | 255.45 | 255.45 | 18,604 |
| 13 May 2024 | 253.15 | 257.00 | 249.10 | 253.35 | 253.35 | 18,714 |
| 10 May 2024 | 257.00 | 259.50 | 253.70 | 256.50 | 256.50 | 17,009 |
| 09 May 2024 | 266.00 | 266.30 | 255.35 | 256.45 | 256.45 | 16,665 |
| 08 May 2024 | 265.15 | 267.40 | 262.25 | 265.85 | 265.85 | 22,562 |
| 07 May 2024 | 257.30 | 265.75 | 255.75 | 264.10 | 264.10 | 61,335 |
| 06 May 2024 | 260.25 | 266.45 | 257.40 | 258.40 | 258.40 | 15,201 |
| 03 May 2024 | 265.45 | 266.85 | 261.00 | 262.05 | 262.05 | 63,048 |
| 02 May 2024 | 268.65 | 270.65 | 264.45 | 265.45 | 265.45 | 42,398 |
| 30 Apr 2024 | 273.20 | 274.75 | 267.40 | 269.40 | 269.40 | 59,576 |
| 29 Apr 2024 | 273.50 | 277.50 | 272.05 | 272.90 | 272.90 | 24,090 |
| 26 Apr 2024 | 276.00 | 279.05 | 274.00 | 276.95 | 276.95 | 40,065 |
| 25 Apr 2024 | 276.10 | 282.50 | 274.75 | 275.60 | 275.60 | 104,957 |
| 24 Apr 2024 | 280.00 | 281.00 | 272.85 | 275.90 | 275.90 | 150,546 |
| 23 Apr 2024 | 260.40 | 282.00 | 260.40 | 278.30 | 278.30 | 210,577 |
| 22 Apr 2024 | 261.60 | 264.75 | 260.00 | 262.15 | 262.15 | 20,241 |
| 19 Apr 2024 | 252.45 | 264.00 | 252.45 | 260.80 | 260.80 | 40,085 |
| 18 Apr 2024 | 263.45 | 268.00 | 258.00 | 259.65 | 259.65 | 35,806 |
| 16 Apr 2024 | 262.00 | 269.45 | 259.70 | 266.50 | 266.50 | 194,668 |
| 15 Apr 2024 | 260.00 | 268.10 | 257.00 | 261.70 | 261.70 | 34,266 |
| 12 Apr 2024 | 272.45 | 272.75 | 267.45 | 268.60 | 268.60 | 27,024 |
| 10 Apr 2024 | 260.90 | 275.00 | 260.90 | 271.40 | 271.40 | 61,021 |
| 09 Apr 2024 | 267.35 | 268.25 | 262.15 | 264.20 | 264.20 | 18,994 |
| 08 Apr 2024 | 271.00 | 272.70 | 265.15 | 266.20 | 266.20 | 63,398 |
| 05 Apr 2024 | 275.75 | 275.75 | 270.10 | 271.05 | 271.05 | 34,371 |
| 04 Apr 2024 | 276.95 | 278.85 | 268.55 | 276.25 | 276.25 | 96,157 |
| 03 Apr 2024 | 260.65 | 276.00 | 260.20 | 275.35 | 275.35 | 164,227 |
| 02 Apr 2024 | 260.35 | 263.55 | 257.05 | 260.65 | 260.65 | 42,076 |
| 01 Apr 2024 | 252.35 | 261.75 | 251.50 | 258.85 | 258.85 | 47,685 |
| 28 Mar 2024 | 251.70 | 259.00 | 247.15 | 249.30 | 249.30 | 68,737 |
| 27 Mar 2024 | 251.95 | 254.80 | 247.95 | 249.55 | 249.55 | 74,760 |
| 26 Mar 2024 | 248.80 | 252.55 | 245.20 | 246.50 | 246.50 | 48,470 |
| 22 Mar 2024 | 251.90 | 253.70 | 247.55 | 248.80 | 248.80 | 34,437 |
| 21 Mar 2024 | 248.75 | 249.50 | 243.85 | 247.80 | 247.80 | 111,553 |
| 20 Mar 2024 | 245.90 | 247.90 | 238.00 | 244.55 | 244.55 | 81,942 |
| 19 Mar 2024 | 254.40 | 256.75 | 242.40 | 244.45 | 244.45 | 58,443 |
| 18 Mar 2024 | 243.25 | 257.35 | 242.30 | 254.35 | 254.35 | 73,159 |
| 15 Mar 2024 | 240.50 | 246.60 | 235.75 | 243.45 | 243.45 | 65,380 |
| 14 Mar 2024 | 220.05 | 238.50 | 220.05 | 236.60 | 236.60 | 146,731 |
| 13 Mar 2024 | 238.95 | 242.85 | 220.35 | 224.95 | 224.95 | 178,823 |
| 12 Mar 2024 | 249.55 | 249.55 | 238.65 | 240.15 | 240.15 | 101,363 |
| 11 Mar 2024 | 253.65 | 258.00 | 245.60 | 247.25 | 247.25 | 86,433 |
| 07 Mar 2024 | 252.65 | 262.40 | 252.65 | 255.95 | 255.95 | 42,402 |
| 06 Mar 2024 | 258.95 | 260.50 | 250.55 | 257.25 | 257.25 | 45,360 |
| 05 Mar 2024 | 263.70 | 265.00 | 257.50 | 258.05 | 258.05 | 18,767 |
| 04 Mar 2024 | 266.15 | 267.00 | 261.20 | 261.95 | 261.95 | 22,905 |
| 01 Mar 2024 | 260.65 | 266.10 | 260.65 | 263.25 | 263.25 | 30,349 |
| 29 Feb 2024 | 258.05 | 264.55 | 255.45 | 262.65 | 262.65 | 40,191 |
| 28 Feb 2024 | 271.75 | 272.20 | 257.45 | 260.35 | 260.35 | 132,316 |
| 27 Feb 2024 | 272.20 | 275.55 | 268.85 | 271.75 | 271.75 | 65,105 |
| 26 Feb 2024 | 277.45 | 277.45 | 271.85 | 273.10 | 273.10 | 39,026 |
| 23 Feb 2024 | 280.45 | 283.90 | 273.95 | 275.10 | 275.10 | 68,081 |
| 22 Feb 2024 | 283.00 | 284.65 | 273.75 | 277.15 | 277.15 | 139,132 |
| 21 Feb 2024 | 294.45 | 294.45 | 281.15 | 282.65 | 282.65 | 173,880 |
| 20 Feb 2024 | 293.00 | 297.80 | 289.30 | 291.65 | 291.65 | 262,219 |
| 19 Feb 2024 | 275.60 | 293.00 | 275.60 | 290.90 | 290.90 | 259,719 |
| 16 Feb 2024 | 282.10 | 283.55 | 274.85 | 275.55 | 275.55 | 122,612 |
| 15 Feb 2024 | 269.25 | 281.90 | 265.10 | 279.65 | 279.65 | 163,850 |
| 14 Feb 2024 | 253.65 | 270.05 | 252.60 | 268.25 | 268.25 | 57,280 |
| 13 Feb 2024 | 262.10 | 262.10 | 252.70 | 258.40 | 258.40 | 23,570 |
| 12 Feb 2024 | 264.60 | 268.55 | 258.50 | 261.00 | 261.00 | 27,324 |
| 09 Feb 2024 | 272.35 | 273.35 | 263.00 | 264.60 | 264.60 | 54,308 |
| 08 Feb 2024 | 284.00 | 284.85 | 267.30 | 270.00 | 270.00 | 227,285 |
| 07 Feb 2024 | 269.45 | 282.00 | 263.40 | 279.05 | 279.05 | 128,533 |
| 06 Feb 2024 | 272.00 | 273.10 | 264.90 | 269.50 | 269.50 | 116,685 |
| 05 Feb 2024 | 274.35 | 278.10 | 269.70 | 272.25 | 272.25 | 77,735 |
| 02 Feb 2024 | 266.85 | 280.80 | 266.25 | 273.65 | 273.65 | 85,540 |
| 01 Feb 2024 | 269.30 | 269.40 | 263.35 | 266.35 | 266.35 | 23,386 |
| 31 Jan 2024 | 273.80 | 273.80 | 267.05 | 269.00 | 269.00 | 21,255 |
| 30 Jan 2024 | 273.35 | 273.35 | 268.00 | 268.65 | 268.65 | 56,921 |
| 29 Jan 2024 | 274.75 | 277.15 | 269.20 | 271.05 | 271.05 | 79,246 |
| 25 Jan 2024 | 266.95 | 277.20 | 266.20 | 270.30 | 270.30 | 67,077 |
| 24 Jan 2024 | 259.75 | 267.40 | 254.25 | 266.15 | 266.15 | 28,385 |
| 23 Jan 2024 | 269.20 | 269.50 | 254.95 | 256.50 | 256.50 | 52,372 |
| 19 Jan 2024 | 269.95 | 273.55 | 268.20 | 272.65 | 272.65 | 51,839 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 269.00 | 271.40 | 264.15 | 267.90 | 267.90 | 44,568 |
| 16 Jan 2024 | 282.30 | 282.70 | 268.00 | 271.05 | 271.05 | 119,113 |
| 15 Jan 2024 | 265.60 | 284.40 | 263.45 | 280.15 | 280.15 | 272,927 |
| 12 Jan 2024 | 265.65 | 273.00 | 264.25 | 265.95 | 265.95 | 35,377 |
| 11 Jan 2024 | 269.65 | 270.35 | 265.00 | 265.90 | 265.90 | 28,212 |
| 10 Jan 2024 | 267.35 | 270.10 | 262.60 | 268.45 | 268.45 | 43,606 |
| 09 Jan 2024 | 268.70 | 270.20 | 265.20 | 267.30 | 267.30 | 58,010 |
| 08 Jan 2024 | 275.85 | 275.85 | 267.15 | 268.55 | 268.55 | 68,071 |
| 05 Jan 2024 | 276.25 | 279.55 | 271.30 | 273.60 | 273.60 | 69,123 |
| 04 Jan 2024 | 279.65 | 281.95 | 274.65 | 278.05 | 278.05 | 45,437 |
| 03 Jan 2024 | 282.35 | 284.50 | 278.15 | 279.35 | 279.35 | 114,785 |
| 02 Jan 2024 | 276.95 | 285.30 | 268.95 | 283.10 | 283.10 | 129,809 |
| 01 Jan 2024 | 273.05 | 279.20 | 272.05 | 273.85 | 273.85 | 41,219 |
| 29 Dec 2023 | 272.00 | 275.40 | 269.00 | 273.50 | 273.50 | 85,417 |
| 28 Dec 2023 | 277.25 | 277.90 | 269.95 | 271.65 | 271.65 | 103,061 |
| 27 Dec 2023 | 280.25 | 281.25 | 273.60 | 276.45 | 276.45 | 146,508 |
| 26 Dec 2023 | 264.55 | 279.95 | 260.90 | 277.75 | 277.75 | 108,645 |
| 22 Dec 2023 | 262.95 | 269.00 | 260.90 | 263.20 | 263.20 | 44,149 |
| 21 Dec 2023 | 255.40 | 263.40 | 253.35 | 259.30 | 259.30 | 156,221 |
| 20 Dec 2023 | 275.00 | 276.40 | 254.35 | 256.65 | 256.65 | 327,195 |
| 19 Dec 2023 | 265.20 | 276.15 | 261.65 | 273.60 | 273.60 | 160,697 |
| 18 Dec 2023 | 269.95 | 269.95 | 263.85 | 264.95 | 264.95 | 46,244 |
| 15 Dec 2023 | 263.10 | 269.10 | 263.10 | 264.85 | 264.85 | 120,151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.