UK markets close in 6 hours 43 minutes

NOCIL Limited (NOCIL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
259.90-2.90 (-1.10%)
As of 01:56PM IST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024264.35264.45259.65259.90259.9014,670
28 May 2024256.50264.80254.55262.80262.8063,735
27 May 2024258.95260.45254.55258.50258.5013,260
24 May 2024256.95259.70255.10257.45257.4514,637
23 May 2024264.70264.70256.85257.15257.1551,491
22 May 2024266.55266.90261.00261.90261.9015,987
21 May 2024256.95266.60256.95264.65264.6525,554
17 May 2024257.85265.00257.10261.70261.7018,221
16 May 2024254.15262.00254.15257.00257.0022,559
15 May 2024255.65260.15255.10255.45255.4510,733
14 May 2024255.90258.35254.30255.45255.4518,604
13 May 2024253.15257.00249.10253.35253.3518,714
10 May 2024257.00259.50253.70256.50256.5017,009
09 May 2024266.00266.30255.35256.45256.4516,665
08 May 2024265.15267.40262.25265.85265.8522,562
07 May 2024257.30265.75255.75264.10264.1061,335
06 May 2024260.25266.45257.40258.40258.4015,201
03 May 2024265.45266.85261.00262.05262.0563,048
02 May 2024268.65270.65264.45265.45265.4542,398
30 Apr 2024273.20274.75267.40269.40269.4059,576
29 Apr 2024273.50277.50272.05272.90272.9024,090
26 Apr 2024276.00279.05274.00276.95276.9540,065
25 Apr 2024276.10282.50274.75275.60275.60104,957
24 Apr 2024280.00281.00272.85275.90275.90150,546
23 Apr 2024260.40282.00260.40278.30278.30210,577
22 Apr 2024261.60264.75260.00262.15262.1520,241
19 Apr 2024252.45264.00252.45260.80260.8040,085
18 Apr 2024263.45268.00258.00259.65259.6535,806
16 Apr 2024262.00269.45259.70266.50266.50194,668
15 Apr 2024260.00268.10257.00261.70261.7034,266
12 Apr 2024272.45272.75267.45268.60268.6027,024
10 Apr 2024260.90275.00260.90271.40271.4061,021
09 Apr 2024267.35268.25262.15264.20264.2018,994
08 Apr 2024271.00272.70265.15266.20266.2063,398
05 Apr 2024275.75275.75270.10271.05271.0534,371
04 Apr 2024276.95278.85268.55276.25276.2596,157
03 Apr 2024260.65276.00260.20275.35275.35164,227
02 Apr 2024260.35263.55257.05260.65260.6542,076
01 Apr 2024252.35261.75251.50258.85258.8547,685
28 Mar 2024251.70259.00247.15249.30249.3068,737
27 Mar 2024251.95254.80247.95249.55249.5574,760
26 Mar 2024248.80252.55245.20246.50246.5048,470
22 Mar 2024251.90253.70247.55248.80248.8034,437
21 Mar 2024248.75249.50243.85247.80247.80111,553
20 Mar 2024245.90247.90238.00244.55244.5581,942
19 Mar 2024254.40256.75242.40244.45244.4558,443
18 Mar 2024243.25257.35242.30254.35254.3573,159
15 Mar 2024240.50246.60235.75243.45243.4565,380
14 Mar 2024220.05238.50220.05236.60236.60146,731
13 Mar 2024238.95242.85220.35224.95224.95178,823
12 Mar 2024249.55249.55238.65240.15240.15101,363
11 Mar 2024253.65258.00245.60247.25247.2586,433
07 Mar 2024252.65262.40252.65255.95255.9542,402
06 Mar 2024258.95260.50250.55257.25257.2545,360
05 Mar 2024263.70265.00257.50258.05258.0518,767
04 Mar 2024266.15267.00261.20261.95261.9522,905
01 Mar 2024260.65266.10260.65263.25263.2530,349
29 Feb 2024258.05264.55255.45262.65262.6540,191
28 Feb 2024271.75272.20257.45260.35260.35132,316
27 Feb 2024272.20275.55268.85271.75271.7565,105
26 Feb 2024277.45277.45271.85273.10273.1039,026
23 Feb 2024280.45283.90273.95275.10275.1068,081
22 Feb 2024283.00284.65273.75277.15277.15139,132
21 Feb 2024294.45294.45281.15282.65282.65173,880
20 Feb 2024293.00297.80289.30291.65291.65262,219
19 Feb 2024275.60293.00275.60290.90290.90259,719
16 Feb 2024282.10283.55274.85275.55275.55122,612
15 Feb 2024269.25281.90265.10279.65279.65163,850
14 Feb 2024253.65270.05252.60268.25268.2557,280
13 Feb 2024262.10262.10252.70258.40258.4023,570
12 Feb 2024264.60268.55258.50261.00261.0027,324
09 Feb 2024272.35273.35263.00264.60264.6054,308
08 Feb 2024284.00284.85267.30270.00270.00227,285
07 Feb 2024269.45282.00263.40279.05279.05128,533
06 Feb 2024272.00273.10264.90269.50269.50116,685
05 Feb 2024274.35278.10269.70272.25272.2577,735
02 Feb 2024266.85280.80266.25273.65273.6585,540
01 Feb 2024269.30269.40263.35266.35266.3523,386
31 Jan 2024273.80273.80267.05269.00269.0021,255
30 Jan 2024273.35273.35268.00268.65268.6556,921
29 Jan 2024274.75277.15269.20271.05271.0579,246
25 Jan 2024266.95277.20266.20270.30270.3067,077
24 Jan 2024259.75267.40254.25266.15266.1528,385
23 Jan 2024269.20269.50254.95256.50256.5052,372
19 Jan 2024269.95273.55268.20272.65272.6551,839
18 Jan 2024------
17 Jan 2024269.00271.40264.15267.90267.9044,568
16 Jan 2024282.30282.70268.00271.05271.05119,113
15 Jan 2024265.60284.40263.45280.15280.15272,927
12 Jan 2024265.65273.00264.25265.95265.9535,377
11 Jan 2024269.65270.35265.00265.90265.9028,212
10 Jan 2024267.35270.10262.60268.45268.4543,606
09 Jan 2024268.70270.20265.20267.30267.3058,010
08 Jan 2024275.85275.85267.15268.55268.5568,071
05 Jan 2024276.25279.55271.30273.60273.6069,123
04 Jan 2024279.65281.95274.65278.05278.0545,437
03 Jan 2024282.35284.50278.15279.35279.35114,785
02 Jan 2024276.95285.30268.95283.10283.10129,809
01 Jan 2024273.05279.20272.05273.85273.8541,219
29 Dec 2023272.00275.40269.00273.50273.5085,417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...