BSE - Delayed Quote INR

NOCIL Limited (NOCIL.BO)

Compare
169.90
-2.70
(-1.56%)
At close: April 9 at 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025172.10172.10169.40169.90169.903,667
Apr 8, 2025168.45175.75164.00172.60172.6019,413
Apr 7, 2025155.00166.95155.00165.50165.5051,120
Apr 4, 2025181.75182.00170.35172.00172.0038,912
Apr 3, 2025182.75183.85178.50183.65183.6574,438
Apr 2, 2025179.75180.95173.20180.45180.4514,784
Apr 1, 2025175.90180.50175.85177.65177.6515,460
Mar 28, 2025178.55182.35174.35174.90174.9051,893
Mar 27, 2025177.50181.30173.25176.70176.7036,837
Mar 26, 2025182.00183.05173.75174.60174.6044,925
Mar 25, 2025188.10191.20180.15180.75180.7566,289
Mar 24, 2025190.60195.55188.10188.80188.8025,004
Mar 21, 2025188.00195.80188.00190.20190.2047,422
Mar 20, 2025188.45191.90183.00189.10189.1030,222
Mar 19, 2025180.95186.05179.95184.80184.80262,762
Mar 18, 2025174.00179.30173.65179.00179.0040,459
Mar 17, 2025175.50177.10172.50172.85172.8560,805
Mar 13, 2025172.85178.75171.50175.90175.9025,668
Mar 12, 2025179.05180.85172.10172.85172.8513,340
Mar 11, 2025180.00181.55173.70175.50175.5031,662
Mar 10, 2025195.55195.55180.80181.20181.2027,098
Mar 7, 2025191.90196.25190.50191.40191.4020,522
Mar 6, 2025183.35191.35182.30190.05190.05848,513
Mar 5, 2025173.85180.90173.80179.95179.959,178
Mar 4, 2025163.15174.95163.15173.80173.8036,895
Mar 3, 2025168.80175.50163.60166.25166.2568,354
Feb 28, 2025181.90181.90168.60173.50173.5032,109
Feb 27, 2025188.50189.75180.00181.85181.8519,871
Feb 25, 2025193.65195.10186.50187.75187.7516,446
Feb 24, 2025192.45192.45187.30189.75189.75216,904
Feb 21, 2025196.40200.95191.00193.05193.0520,134
Feb 20, 2025195.65196.55192.55195.40195.4012,702
Feb 19, 2025187.05195.30186.60194.35194.3521,228
Feb 18, 2025193.50196.35183.70187.40187.4036,615
Feb 17, 2025203.30203.30193.50195.40195.4021,129
Feb 14, 2025205.50205.50193.50202.50202.5034,026
Feb 13, 2025217.85217.85201.85204.90204.9011,515
Feb 12, 2025206.35207.75194.80205.65205.6514,580
Feb 11, 2025215.80217.35206.00206.25206.2514,580
Feb 10, 2025223.20223.20215.50216.55216.5524,529
Feb 7, 2025230.95230.95221.65223.65223.6550,236
Feb 6, 2025238.15240.00236.10238.25238.253,361
Feb 5, 2025233.75240.05233.75238.15238.1514,556
Feb 4, 2025227.70236.35227.70234.95234.9514,706
Feb 3, 2025235.40235.40228.10229.10229.104,776
Feb 1, 2025232.55235.40229.40233.85233.856,263
Jan 31, 2025230.45233.85226.40232.80232.8044,797
Jan 30, 2025224.35230.35224.35226.85226.858,266
Jan 29, 2025223.50227.55223.10226.35226.357,498
Jan 28, 2025217.25227.90214.75224.35224.3511,458
Jan 27, 2025230.10230.10215.90219.30219.3018,407
Jan 24, 2025234.00234.00226.50227.40227.407,595
Jan 23, 2025234.00234.90228.90230.30230.306,065
Jan 22, 2025238.90238.90227.05230.85230.8516,045
Jan 21, 2025235.00241.40233.25234.55234.5512,361
Jan 20, 2025233.00237.00230.95235.85235.8519,475
Jan 17, 2025235.95235.95230.70233.10233.109,201
Jan 16, 2025233.00235.35231.40232.85232.85256,877
Jan 15, 2025238.95238.95227.65228.65228.659,265
Jan 14, 2025234.40240.00226.75234.15234.1553,107
Jan 13, 2025234.75237.15228.90231.75231.7529,199
Jan 10, 2025247.00247.00235.40236.15236.1519,994
Jan 9, 2025245.00248.75240.00241.65241.659,752
Jan 8, 2025247.20249.75239.45241.60241.6016,125
Jan 7, 2025242.65252.00239.95247.20247.2013,440
Jan 6, 2025252.00252.00236.40237.85237.85197,978
Jan 3, 2025249.90254.65248.90251.90251.9012,178
Jan 2, 2025252.95255.00249.00249.90249.9013,408
Jan 1, 2025249.00256.40242.40252.00252.0021,786
Dec 31, 2024248.80248.80239.55243.65243.6521,230
Dec 30, 2024243.00246.25239.60240.75240.75583,605
Dec 27, 2024243.90245.95241.95243.80243.8011,445
Dec 26, 2024249.00249.00241.20242.05242.0521,370
Dec 24, 2024248.00251.95243.90244.85244.8517,943
Dec 23, 2024251.35256.00246.40248.00248.0026,501
Dec 20, 2024260.25263.45250.40251.60251.6025,324
Dec 19, 2024261.40263.00258.00260.75260.7527,039
Dec 18, 2024272.00272.00260.55261.40261.4017,236
Dec 17, 2024272.90274.35268.00269.20269.2013,283
Dec 16, 2024272.00275.55272.00273.60273.608,796
Dec 13, 2024271.00275.00269.25273.20273.2023,893
Dec 12, 2024277.00279.30273.25274.50274.5026,090
Dec 11, 2024281.10284.15275.05277.25277.2522,433
Dec 10, 2024282.95286.70277.35281.40281.4018,017
Dec 9, 2024289.95290.00282.35282.95282.9519,904
Dec 6, 2024281.30290.95281.00288.80288.8044,343
Dec 5, 2024288.05293.80280.05281.15281.1547,897
Dec 4, 2024278.65291.25277.30287.85287.8532,845
Dec 3, 2024273.65281.75273.65277.95277.9575,425
Dec 2, 2024260.15272.90260.15271.65271.6546,601
Nov 29, 2024265.00265.60259.70263.75263.7519,063
Nov 28, 2024261.05266.65260.65262.55262.5519,657
Nov 27, 2024264.65265.60258.85260.85260.8522,712
Nov 26, 2024258.40266.65256.20258.20258.2017,831
Nov 25, 2024260.00265.80260.00262.90262.9017,194
Nov 22, 2024260.00261.15255.85259.10259.1012,465
Nov 21, 2024261.95261.95255.70256.85256.8521,612
Nov 19, 2024263.95266.75259.15261.95261.9520,599
Nov 18, 2024263.80269.10257.35258.65258.6527,615
Nov 14, 2024253.80269.25253.80265.80265.8057,892
Nov 13, 2024265.00266.95252.45254.05254.0558,443
Nov 12, 2024277.00278.00265.95267.45267.4518,280
Nov 11, 2024275.60279.55273.10274.85274.8530,665
Nov 8, 2024288.00288.00276.90277.60277.6025,235
Nov 7, 2024289.20289.20282.05282.95282.9514,782
Nov 6, 2024279.00286.05276.05284.45284.4534,094
Nov 4, 2024287.00287.00271.20274.55274.5538,616
Nov 1, 2024290.00291.10284.85286.80286.803,492
Oct 31, 2024281.65290.40280.15287.30287.3032,182
Oct 29, 2024275.20276.00269.95275.05275.0521,315
Oct 28, 2024269.95273.95261.05271.20271.2035,598
Oct 25, 2024275.80275.90262.50264.95264.9537,519
Oct 24, 2024277.80279.85273.40274.50274.5018,547
Oct 23, 2024273.70281.60270.75277.95277.9529,718
Oct 22, 2024288.15290.00274.80275.85275.8526,449
Oct 21, 2024296.00297.05289.00289.75289.7533,187
Oct 18, 2024299.00299.40289.50294.30294.3051,681
Oct 17, 2024304.45306.75298.25302.15302.1536,950
Oct 16, 2024295.15305.00295.15303.70303.7095,602
Oct 15, 2024288.30299.25288.30297.45297.4546,156
Oct 14, 2024294.15294.15285.80287.30287.3025,047
Oct 11, 2024294.95294.95288.00290.35290.3524,642
Oct 10, 2024288.80297.95288.20289.75289.7521,924
Oct 9, 2024279.50286.00278.65284.85284.8518,378
Oct 8, 2024267.45279.90267.45278.70278.7045,011
Oct 7, 2024283.65285.30271.00273.75273.7552,634
Oct 4, 2024289.30291.65278.95284.00284.0057,021
Oct 3, 2024286.95294.05284.75289.30289.3058,119
Oct 1, 2024291.90299.50288.40291.70291.7086,910
Sep 30, 2024284.05295.80284.05290.45290.4558,044
Sep 27, 2024280.50296.95280.50287.65287.65120,484
Sep 26, 2024285.00287.05276.80280.15280.1535,713
Sep 25, 2024270.00285.50269.25282.05282.0537,410
Sep 24, 2024271.90273.10266.80270.25270.2553,814
Sep 23, 2024271.50273.85268.15271.90271.9032,477
Sep 20, 2024271.05279.10269.80270.95270.9530,548
Sep 19, 2024282.00284.20272.00274.85274.8538,692
Sep 18, 2024283.75285.80280.00281.50281.5012,146
Sep 17, 2024288.50288.50282.90283.65283.6517,142
Sep 16, 2024287.00288.65283.95285.15285.1525,858
Sep 13, 2024287.00291.00286.00286.70286.7028,631
Sep 12, 2024289.50291.90285.25286.60286.6029,288
Sep 11, 2024288.50298.55288.10289.25289.2531,954
Sep 10, 2024287.25296.05287.25292.40292.4020,660
Sep 9, 2024287.00292.00283.75287.05287.0557,666
Sep 6, 2024295.40301.95289.05298.80298.80100,027
Sep 5, 2024285.75296.90281.75295.40295.4032,351
Sep 4, 2024283.70289.05283.70284.95284.9519,537
Sep 3, 2024286.70291.55281.65289.45289.4528,215
Sep 2, 2024282.00289.95278.55286.70286.7051,298
Aug 30, 2024281.35286.45281.35282.70282.7027,331
Aug 29, 2024285.25285.50279.65284.20284.2023,063
Aug 28, 2024289.90291.20284.25285.20285.2040,135
Aug 26, 2024289.60295.65287.80290.00290.0020,120
Aug 23, 2024298.00298.00288.40289.55289.55186,447
Aug 22, 2024295.55299.75293.00294.65294.6556,432
Aug 21, 2024288.10295.25287.80292.05292.0566,082
Aug 20, 2024286.25290.95286.25288.10288.1060,346
Aug 19, 2024288.75291.00285.00285.50285.5070,738
Aug 16, 2024279.95290.55279.95288.20288.2046,249
Aug 14, 2024287.05287.05277.30278.80278.8044,210
Aug 13, 2024296.00297.00285.05285.95285.9563,987
Aug 12, 2024304.55304.55294.85295.50295.5036,603
Aug 9, 2024286.65304.25285.00301.95301.9591,987
Aug 8, 2024308.00308.90282.65285.40285.40227,322
Aug 7, 2024297.65303.50293.75300.95300.9561,181
Aug 6, 2024311.90311.90289.00291.15291.1582,592
Aug 5, 2024292.05310.75292.05297.25297.25209,199
Aug 2, 2024328.40331.60317.25318.30318.3086,453
Aug 1, 2024332.10336.10320.55324.20324.20367,427
Jul 31, 2024307.00333.00306.05330.65330.65391,961
Jul 30, 2024306.40313.70305.60306.60306.6078,143
Jul 29, 2024309.00317.95304.70306.40306.40149,630
Jul 26, 2024 3.00 Dividend
Jul 26, 2024298.50314.60298.50310.30310.30111,007
Jul 25, 2024297.00309.25292.80304.55301.5570,131
Jul 24, 2024293.20297.30292.30295.75292.8440,217
Jul 23, 2024300.95300.95281.80291.65288.7860,857
Jul 22, 2024293.95305.05285.50299.45296.5076,513
Jul 19, 2024309.55309.55291.25292.55289.6765,540
Jul 18, 2024315.80319.00304.30307.90304.87181,117
Jul 16, 2024290.55319.00290.55313.35310.26426,873
Jul 15, 2024304.45304.45289.35291.05288.1829,232
Jul 12, 2024293.00302.85292.95300.00297.0436,919
Jul 11, 2024288.85295.85288.85293.05290.1641,618
Jul 10, 2024299.90299.90283.30288.85286.0029,710
Jul 9, 2024301.00308.65296.85298.10295.1644,697
Jul 8, 2024307.75307.75299.85301.95298.9857,181
Jul 5, 2024304.35309.95301.40305.95302.94112,661
Jul 4, 2024295.75304.05289.10302.60299.6288,992
Jul 3, 2024288.00293.75284.35291.75288.8855,096
Jul 2, 2024285.65288.90281.25284.95282.1429,678
Jul 1, 2024277.90286.60276.95282.95280.1698,454
Jun 28, 2024280.00280.00273.10276.25273.5326,522
Jun 27, 2024280.10284.20271.15274.30271.6057,395
Jun 26, 2024286.95288.05280.95282.60279.8260,375
Jun 25, 2024285.90292.50282.30283.75280.95121,644
Jun 24, 2024288.80291.75284.70285.90283.08119,285
Jun 21, 2024309.05311.05290.45291.90289.02183,877
Jun 20, 2024281.65311.25279.85308.75305.71665,102
Jun 19, 2024280.00288.00275.00279.85277.09350,962
Jun 18, 2024271.15281.55267.45276.40273.68448,465
Jun 14, 2024267.50273.50267.50269.35266.701,382,628
Jun 13, 2024268.00273.55267.90269.85267.1942,891
Jun 12, 2024268.65273.55265.50266.10263.4867,418
Jun 11, 2024265.80272.90262.30268.50265.8659,047
Jun 10, 2024257.50265.70255.00264.65262.0476,816
Jun 7, 2024250.35259.85250.35257.50254.9634,181
Jun 6, 2024250.50254.25244.80252.70250.2156,610
Jun 5, 2024234.00244.65230.00243.75241.3537,810
Jun 4, 2024254.35254.45218.00228.10225.8566,141
Jun 3, 2024258.95259.15254.45256.90254.3741,308
May 31, 2024259.00260.05252.20252.75250.2618,558
May 30, 2024257.20262.95256.10259.05256.5059,436
May 29, 2024264.35264.45255.50257.05254.5222,028
May 28, 2024256.50264.80254.55262.80260.2163,735
May 27, 2024258.95260.45254.55258.50255.9513,260
May 24, 2024256.95259.70255.10257.45254.9114,637
May 23, 2024264.70264.70256.85257.15254.6251,491
May 22, 2024266.55266.90261.00261.90259.3215,987
May 21, 2024256.95266.60256.95264.65262.0425,554
May 17, 2024257.85265.00257.10261.70259.1218,221
May 16, 2024254.15262.00254.15257.00254.4722,559
May 15, 2024255.65260.15255.10255.45252.9310,733
May 14, 2024255.90258.35254.30255.45252.9318,604
May 13, 2024253.15257.00249.10253.35250.8518,714
May 10, 2024257.00259.50253.70256.50253.9717,009
May 9, 2024266.00266.30255.35256.45253.9216,665
May 8, 2024265.15267.40262.25265.85263.2322,562
May 7, 2024257.30265.75255.75264.10261.5061,335
May 6, 2024260.25266.45257.40258.40255.8515,201
May 3, 2024265.45266.85261.00262.05259.4763,048
May 2, 2024268.65270.65264.45265.45262.8442,398
Apr 30, 2024273.20274.75267.40269.40266.7559,576
Apr 29, 2024273.50277.50272.05272.90270.2124,090
Apr 26, 2024276.00279.05274.00276.95274.2240,065
Apr 25, 2024276.10282.50274.75275.60272.89104,957
Apr 24, 2024280.00281.00272.85275.90273.18150,546
Apr 23, 2024260.40282.00260.40278.30275.56210,577
Apr 22, 2024261.60264.75260.00262.15259.5720,241
Apr 19, 2024252.45264.00252.45260.80258.2340,085
Apr 18, 2024263.45268.00258.00259.65257.0935,806
Apr 16, 2024262.00269.45259.70266.50263.87194,668
Apr 15, 2024260.00268.10257.00261.70259.1234,266
Apr 12, 2024272.45272.75267.45268.60265.9527,024
Apr 10, 2024260.90275.00260.90271.40268.7361,021
Apr 9, 2024267.35268.25262.15264.20261.6018,994

Related Tickers

POLYPLEX.BO Polyplex Corporation Limited
1,133.30
-3.13%
 
DAICHI.BO Dai-ichi Karkaria Limited
287.00
-2.30%
 
AVTNPL.NS AVT Natural Products Limited
57.88
+2.90%
 
VISHNU.NS Vishnu Chemicals Limited
390.75
-2.23%
 
SADHNANIQ.NS Sadhana Nitro Chem Limited
20.80
+1.91%
 
POLYPLEX.NS Polyplex Corporation Limited
1,136.40
-2.77%
 
SHAILY.NS Shaily Engineering Plastics Limited
1,390.45
-5.01%
 
ADVENZYMES.NS Advanced Enzyme Technologies Limited
271.15
-0.15%
 
RAIN.NS Rain Industries Limited
133.57
-1.59%
 
PCBL.NS PCBL Chemical Limited
398.15
-0.71%