Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

NCC Limited (NCC.BO)

Compare
209.75
+2.75
+(1.33%)
At close: April 11 at 3:44:38 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025210.70211.15208.00209.75209.75201,044
Apr 9, 2025204.80208.40201.65207.00207.00106,393
Apr 8, 2025200.75205.65200.75204.90204.90259,078
Apr 7, 2025186.20198.90186.20197.55197.55493,283
Apr 4, 2025214.75214.75205.10206.85206.85399,224
Apr 3, 2025208.50215.75208.50214.90214.90400,538
Apr 2, 2025213.50214.35210.00214.00214.00183,604
Apr 1, 2025209.50214.60208.20213.20213.20497,025
Mar 28, 2025209.20212.45207.65209.50209.50503,880
Mar 27, 2025208.65213.40207.65208.60208.60578,486
Mar 26, 2025215.20218.30207.25208.40208.401,898,823
Mar 25, 2025212.30212.30203.00204.45204.45259,612
Mar 24, 2025211.95215.95207.95209.15209.15781,784
Mar 21, 2025202.25207.25199.10206.05206.05666,269
Mar 20, 2025207.95208.65199.55201.50201.501,233,043
Mar 19, 2025194.20197.45192.05196.95196.95355,689
Mar 18, 2025184.65192.05184.35191.25191.25275,062
Mar 17, 2025186.75188.70183.65184.15184.15199,443
Mar 13, 2025186.80189.95184.00186.10186.10119,161
Mar 12, 2025186.65189.20184.10185.75185.75101,412
Mar 11, 2025182.05187.10179.10184.95184.95359,732
Mar 10, 2025185.80187.05181.85182.90182.90120,356
Mar 7, 2025186.95187.60183.90184.70184.70231,064
Mar 6, 2025188.15190.30186.00186.75186.75223,275
Mar 5, 2025177.45187.20176.50186.60186.60356,233
Mar 4, 2025173.35180.00172.80178.30178.30334,848
Mar 3, 2025178.20179.95169.95176.75176.75580,652
Feb 28, 2025175.15180.05173.10175.00175.00674,214
Feb 27, 2025181.20181.60177.05178.75178.75144,433
Feb 25, 2025185.75187.50180.00181.00181.00240,707
Feb 24, 2025186.00186.70182.65185.15185.15321,469
Feb 21, 2025192.65197.70186.45186.90186.90174,085
Feb 20, 2025190.25195.75188.35192.75192.75446,174
Feb 19, 2025185.15192.65183.25189.10189.10140,449
Feb 18, 2025190.75190.75183.05186.00186.00352,990
Feb 17, 2025189.95192.30182.90190.80190.80586,396
Feb 14, 2025197.85198.95185.25187.65187.65497,076
Feb 13, 2025202.95204.30196.85197.70197.70274,815
Feb 12, 2025196.40206.15191.85200.00200.00537,450
Feb 11, 2025208.95208.95193.20196.40196.40441,087
Feb 10, 2025209.60212.95204.00207.80207.80924,900
Feb 7, 2025221.55221.55202.85207.50207.501,254,836
Feb 6, 2025241.80241.80233.55237.50237.50236,415
Feb 5, 2025232.95247.55232.90240.00240.00374,174
Feb 4, 2025220.05235.05220.05233.10233.10405,685
Feb 3, 2025232.65232.65211.30217.10217.10404,448
Feb 1, 2025254.25261.85230.50231.45231.45372,946
Jan 31, 2025242.45252.90240.15252.30252.30265,006
Jan 30, 2025237.00246.00234.00242.10242.10111,752
Jan 29, 2025226.10240.55226.10236.90236.90234,027
Jan 28, 2025232.00234.60217.55225.20225.20193,498
Jan 27, 2025235.75235.75225.70229.05229.05245,926
Jan 24, 2025248.05248.05235.05236.15236.1581,784
Jan 23, 2025244.00247.80240.15246.90246.90111,037
Jan 22, 2025242.00244.55236.70243.15243.1562,554
Jan 21, 2025251.75252.00241.35242.40242.4093,643
Jan 20, 2025253.20254.35248.95250.05250.05140,712
Jan 17, 2025246.15254.50245.25253.05253.05217,848
Jan 16, 2025245.55249.95244.20247.75247.7567,492
Jan 15, 2025248.35248.70239.20242.65242.65140,956
Jan 14, 2025238.55247.80238.55246.55246.55171,943
Jan 13, 2025245.15250.45235.10238.00238.00349,500
Jan 10, 2025258.00258.00250.00251.10251.10232,575
Jan 9, 2025264.95265.75257.30258.60258.60128,539
Jan 8, 2025273.85275.00260.10265.35265.3556,650
Jan 7, 2025260.65274.95260.65272.40272.40138,333
Jan 6, 2025277.05277.10258.75259.80259.80203,306
Jan 3, 2025280.55280.90276.00276.70276.7060,034
Jan 2, 2025280.85280.85274.05278.40278.4076,151
Jan 1, 2025276.45280.60274.35277.45277.45161,141
Dec 31, 2024270.85274.60267.75273.95273.9586,950
Dec 30, 2024278.65279.50268.25269.90269.90222,347
Dec 27, 2024286.80287.50278.70279.20279.20139,921
Dec 26, 2024284.95285.75281.00284.55284.55111,455
Dec 24, 2024284.05287.00281.65283.20283.20113,962
Dec 23, 2024292.70292.70282.00283.80283.80123,469
Dec 20, 2024298.55301.00286.35287.25287.25189,426
Dec 19, 2024299.65300.85295.10300.15300.1552,251
Dec 18, 2024313.05313.40298.85301.50301.50102,448
Dec 17, 2024309.00315.25307.20312.75312.75280,459
Dec 16, 2024304.10309.45300.20308.80308.80161,778
Dec 13, 2024304.75304.75294.10302.70302.70180,782
Dec 12, 2024306.50308.40301.05301.70301.7067,110
Dec 11, 2024313.00315.55305.80306.40306.40140,322
Dec 10, 2024314.80315.25308.45313.35313.35123,147
Dec 9, 2024314.55317.05312.40313.15313.1555,936
Dec 6, 2024309.20326.55309.20314.05314.05569,313
Dec 5, 2024311.65315.45304.00312.10312.10259,446
Dec 4, 2024316.00316.95311.35312.25312.25186,421
Dec 3, 2024310.30315.80308.50314.50314.50101,044
Dec 2, 2024312.50312.50307.90309.05309.05144,199
Nov 29, 2024310.60318.00305.25309.85309.85354,449
Nov 28, 2024302.85306.80300.00302.95302.95187,354
Nov 27, 2024297.70303.45293.30300.90300.90112,527
Nov 26, 2024301.40302.30294.50296.30296.30136,384
Nov 25, 2024291.10305.60289.30300.20300.20656,222
Nov 22, 2024272.90287.00271.55284.00284.00235,558
Nov 21, 2024282.95282.95269.45272.20272.2099,572
Nov 19, 2024279.00287.05277.20279.20279.20213,115
Nov 18, 2024279.60280.00271.20277.70277.70232,213
Nov 14, 2024278.45284.80276.95280.00280.00180,751
Nov 13, 2024290.10292.85278.50279.75279.75139,794
Nov 12, 2024303.95306.00292.00295.95295.9587,055
Nov 11, 2024304.70309.30302.00303.35303.35124,832
Nov 8, 2024318.15318.30304.15308.05308.05439,764
Nov 7, 2024308.95321.90301.20317.40317.40346,933
Nov 6, 2024309.45311.90305.10308.25308.25155,015
Nov 4, 2024318.15318.15307.00308.05308.05220,868
Nov 1, 2024312.30317.35311.30312.50312.50139,047
Oct 31, 2024292.25301.30292.25298.60298.60121,819
Oct 29, 2024280.80294.75274.60292.85292.85197,659
Oct 28, 2024278.00285.00270.60282.40282.40301,298
Oct 25, 2024287.20289.40272.50278.10278.10373,287
Oct 24, 2024289.00293.10283.65288.40288.40136,609
Oct 23, 2024292.90293.90282.20289.40289.40120,972
Oct 22, 2024299.40303.30288.45291.35291.35329,657
Oct 21, 2024310.90312.05301.80303.35303.35121,308
Oct 18, 2024310.00312.70302.95310.90310.9061,005
Oct 17, 2024310.15311.85304.70310.35310.35196,892
Oct 16, 2024300.50310.80300.05309.60309.60311,693
Oct 15, 2024297.95305.10297.00300.50300.50188,329
Oct 14, 2024298.55301.15295.20296.30296.3055,092
Oct 11, 2024303.80303.80297.05298.35298.3597,321
Oct 10, 2024299.05311.90299.05302.55302.55183,840
Oct 9, 2024303.70305.00297.75298.60298.6074,764
Oct 8, 2024296.95302.50288.75300.60300.6073,341
Oct 7, 2024301.10303.40289.20297.05297.05143,476
Oct 4, 2024299.30304.00292.00300.35300.3582,463
Oct 3, 2024300.10307.35296.30300.90300.90177,413
Oct 1, 2024301.75310.00301.75304.15304.15312,052
Sep 30, 2024298.55306.85293.10301.80301.80363,573
Sep 27, 2024306.30309.70300.55302.55302.5575,131
Sep 26, 2024309.95310.10303.30306.30306.30151,923
Sep 25, 2024310.15312.95304.60308.90308.9062,238
Sep 24, 2024316.00316.85310.20310.75310.7553,929
Sep 23, 2024315.20317.10314.35315.05315.0556,347
Sep 20, 2024306.15316.00306.15314.90314.9095,498
Sep 19, 2024313.35316.50299.05305.40305.40133,254
Sep 18, 2024313.95316.50310.95312.25312.2528,823
Sep 17, 2024314.10315.95309.20315.20315.20102,535
Sep 16, 2024316.70317.70310.30310.85310.85182,298
Sep 13, 2024317.85322.10315.05316.95316.9578,387
Sep 12, 2024312.25318.65312.25317.55317.55122,803
Sep 11, 2024317.45320.15310.00310.85310.8588,546
Sep 10, 2024312.50318.55311.80317.05317.05148,983
Sep 9, 2024315.05316.20308.70310.45310.45243,209
Sep 6, 2024326.45327.00314.25316.35316.35255,775
Sep 5, 2024324.00330.85324.00325.95325.9590,480
Sep 4, 2024323.30327.45320.80324.65324.6546,638
Sep 3, 2024323.55327.35322.65324.35324.3546,300
Sep 2, 2024322.05327.90320.15321.80321.80265,518
Aug 30, 2024 2.20 Dividend
Aug 30, 2024322.65323.45317.55319.20319.2067,273
Aug 29, 2024323.80326.00318.05319.80317.60176,089
Aug 28, 2024329.35329.35323.00323.55321.3266,350
Aug 26, 2024324.35324.80320.50321.00318.7970,821
Aug 23, 2024320.60326.65319.00323.30321.0877,855
Aug 22, 2024322.65323.95318.95320.95318.74117,880
Aug 21, 2024318.35323.65316.50320.15317.95202,847
Aug 20, 2024328.75328.75317.40318.00315.81250,862
Aug 19, 2024314.45329.50312.65328.15325.89277,122
Aug 16, 2024312.55317.25308.55309.65307.52236,415
Aug 14, 2024321.65321.65309.05310.40308.26153,973
Aug 13, 2024322.65324.20317.10318.40316.21319,799
Aug 12, 2024322.60327.40319.45322.20319.98182,120
Aug 9, 2024323.15326.45320.10323.55321.32310,938
Aug 8, 2024321.95323.95314.35318.30316.11390,446
Aug 7, 2024321.00328.50315.35319.35317.15304,276
Aug 6, 2024325.15333.10309.25311.10308.96454,193
Aug 5, 2024328.80334.15316.45321.80319.59437,423
Aug 2, 2024340.50350.70333.85344.00341.63499,922
Aug 1, 2024360.00362.65344.35346.80344.41654,361
Jul 31, 2024339.45364.50337.65357.95355.49822,969
Jul 30, 2024342.40344.50337.00338.25335.92230,568
Jul 29, 2024337.60346.10335.10341.00338.65155,239
Jul 26, 2024339.95343.85336.50337.55335.23200,426
Jul 25, 2024334.95338.60329.50334.65332.35506,813
Jul 24, 2024338.40344.05334.30338.15335.82469,663
Jul 23, 2024320.00349.60295.30337.60335.283,431,507
Jul 22, 2024309.80319.90304.30316.50314.32183,941
Jul 19, 2024318.30321.40308.10309.15307.02208,737
Jul 18, 2024330.50334.20315.90317.35315.17232,301
Jul 16, 2024334.35336.50328.75329.30327.03129,392
Jul 15, 2024327.35334.75320.80333.80331.50420,909
Jul 12, 2024334.15335.90324.00326.85324.60111,683
Jul 11, 2024331.45335.35325.40332.60330.31345,625
Jul 10, 2024336.55339.90319.30329.95327.68476,960
Jul 9, 2024339.95348.65333.00335.90333.59448,985
Jul 8, 2024338.90344.00334.10336.45334.14179,358
Jul 5, 2024340.75340.75333.75335.45333.14268,318
Jul 4, 2024343.35344.90334.90339.70337.36572,614
Jul 3, 2024333.90347.45332.85341.10338.75670,612
Jul 2, 2024322.05335.00322.05331.85329.57466,450
Jul 1, 2024316.15323.65315.75320.40318.20203,555
Jun 28, 2024319.20324.00315.00316.30314.12353,854
Jun 27, 2024328.70334.25315.30316.55314.37272,140
Jun 26, 2024325.70330.55322.25328.80326.54327,012
Jun 25, 2024323.25337.80321.20324.10321.87487,617
Jun 24, 2024322.35330.95318.25321.90319.69254,944
Jun 21, 2024326.65332.00320.60323.30321.08537,703
Jun 20, 2024316.95328.15314.45326.65324.40322,120
Jun 19, 2024324.25325.75313.80314.95312.78252,732
Jun 18, 2024326.65333.35320.65322.20319.98596,337
Jun 14, 2024327.60332.45321.05328.75326.49288,863
Jun 13, 2024335.00335.25324.55325.50323.26448,346
Jun 12, 2024324.05336.25322.25332.20329.91628,264
Jun 11, 2024334.45334.70323.20325.55323.31385,188
Jun 10, 2024327.50336.80315.50332.20329.91620,666
Jun 7, 2024315.00333.25310.70324.25322.021,249,412
Jun 6, 2024296.05319.70296.00312.55310.401,300,176
Jun 5, 2024268.65293.25251.80289.05287.061,594,884
Jun 4, 2024313.75314.00250.25266.95265.111,330,350
Jun 3, 2024302.10315.00294.30312.80310.651,256,714
May 31, 2024288.65297.50284.20287.25285.27621,574
May 30, 2024286.80289.25283.95285.70283.73200,640
May 29, 2024278.05299.00276.00283.65281.701,048,344
May 28, 2024286.70286.70275.40279.10277.18352,302
May 27, 2024283.95289.00274.45285.15283.19450,756
May 24, 2024289.70290.25281.10282.05280.11131,473
May 23, 2024289.10293.45285.00288.00286.02455,287
May 22, 2024289.85293.95284.45289.20287.21301,879
May 21, 2024277.50292.30268.50288.00286.02608,238
May 17, 2024274.35280.00270.90275.75273.851,047,848
May 16, 2024255.95275.10255.00273.70271.821,406,684
May 15, 2024253.65257.40250.10251.05249.32367,108
May 14, 2024242.20254.00241.00253.20251.46698,338
May 13, 2024242.60242.70234.35239.95238.30251,657
May 10, 2024236.70243.50230.30242.45240.78473,021
May 9, 2024246.85248.60235.05236.50234.87172,480
May 8, 2024240.60247.80235.50245.90244.21355,154
May 7, 2024252.30254.00240.00241.50239.84533,690
May 6, 2024248.95253.45242.35251.25249.52325,151
May 3, 2024248.15249.70244.10245.15243.46136,916
May 2, 2024243.55249.25238.85246.10244.41281,857
Apr 30, 2024247.40250.90240.50241.90240.24417,026
Apr 29, 2024252.80253.55244.55246.10244.41313,743
Apr 26, 2024249.85254.35247.85249.90248.18239,390
Apr 25, 2024250.60250.60246.25246.75245.05268,501
Apr 24, 2024248.30258.65248.20249.25247.54280,483
Apr 23, 2024244.30252.70243.55246.45244.75193,788
Apr 22, 2024245.30247.10241.40242.35240.68249,457
Apr 19, 2024240.00245.05236.55242.55240.88203,678
Apr 18, 2024246.40251.50243.05243.80242.12234,588
Apr 16, 2024251.50257.30246.85247.40245.70267,667
Apr 15, 2024243.05258.45242.60252.55250.81395,530
Apr 12, 2024265.15267.00256.05257.35255.58172,413

Related Tickers

SADBHIN.BO Sadbhav Infrastructure Project Limited
4.7500
+1.50%
 
SADBHAV.NS Sadbhav Engineering Limited
11.20
+1.82%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
155.50
+2.05%
 
BONDADA.BO Bondada Engineering Ltd
409.65
+0.77%
 
VPRPL.NS Vishnu Prakash R Punglia Limited
162.75
+1.97%
 
EIEL.NS ENVIRO INFRA ENGINEERS L
205.71
+2.54%
 
RVNL.BO Rail Vikas Nigam Limited
346.00
+2.50%
 
ITDCEM.NS ITD Cementation India Limited
523.00
-2.65%
 
KEC.NS KEC International Limited
660.00
+0.30%
 
ENGINERSIN.NS Engineers India Limited
160.10
+0.77%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.