Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

NOCIL Limited (NOCIL.NS)

Compare
171.74
-11.70
(-6.38%)
At close: April 4 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025182.10182.71170.50171.74171.74565,033
Apr 3, 2025179.51183.85178.31183.44183.44350,934
Apr 2, 2025177.00181.12173.01180.48180.48262,859
Apr 1, 2025175.01180.34175.00177.46177.46382,630
Mar 28, 2025178.35183.80174.70175.01175.01498,991
Mar 27, 2025173.75181.48173.00176.33176.331,006,238
Mar 26, 2025181.00183.10173.25174.96174.96517,719
Mar 25, 2025189.00191.45180.20180.92180.92629,761
Mar 24, 2025191.40195.32187.96188.73188.73475,395
Mar 21, 2025188.00196.00187.87191.08191.081,117,381
Mar 20, 2025186.00192.01182.66188.87188.871,484,466
Mar 19, 2025179.00186.33179.00185.25185.25619,186
Mar 18, 2025172.83172.83172.83172.83172.83-
Mar 17, 2025175.71177.17172.51172.83172.83358,801
Mar 13, 2025174.00178.63171.50175.71175.71829,431
Mar 12, 2025177.00180.78172.02172.90172.90497,939
Mar 11, 2025179.50182.20173.21175.77175.77758,374
Mar 10, 2025191.45192.45181.00181.33181.33289,098
Mar 7, 2025192.20196.24190.29191.19191.19440,198
Mar 6, 2025181.00191.15181.00190.29190.29556,704
Mar 5, 2025174.88180.80172.02180.33180.33306,320
Mar 4, 2025165.67174.89165.00174.13174.13439,696
Mar 3, 2025172.00175.24163.81166.08166.081,303,227
Feb 28, 2025181.02181.02168.20173.01173.01447,240
Feb 27, 2025187.55188.50179.89181.89181.89275,941
Feb 25, 2025190.00194.94186.35187.50187.50277,800
Feb 24, 2025192.00192.00187.00189.00189.00350,739
Feb 21, 2025197.00201.15190.81192.94192.94527,581
Feb 20, 2025195.00196.59192.70195.22195.22320,188
Feb 19, 2025187.79195.15185.81194.20194.20465,634
Feb 18, 2025196.00196.19183.61187.13187.13492,682
Feb 17, 2025199.91199.95193.37195.18195.18350,566
Feb 14, 2025205.00205.29193.11202.74202.74385,791
Feb 13, 2025207.15208.89201.31204.81204.81228,548
Feb 12, 2025207.68207.77194.60205.61205.61553,730
Feb 11, 2025216.81216.83206.00206.54206.54365,773
Feb 10, 2025223.28223.28215.00216.83216.83259,387
Feb 7, 2025228.00228.00221.14223.28223.28893,884
Feb 6, 2025238.35239.97236.12237.79237.79112,822
Feb 5, 2025235.00240.41235.00238.22238.22182,951
Feb 4, 2025229.00236.71229.00234.91234.91203,102
Feb 3, 2025232.00233.99228.00228.48228.48117,290
Feb 1, 2025233.00235.55229.05233.88233.88174,365
Jan 31, 2025228.20233.85224.00233.21233.21167,767
Jan 30, 2025226.00230.55225.76227.05227.05158,893
Jan 29, 2025223.76227.50223.00226.43226.43156,892
Jan 28, 2025221.50227.83215.00224.21224.21463,765
Jan 27, 2025227.05227.56215.42219.82219.82335,815
Jan 24, 2025230.00232.31226.36227.60227.60168,544
Jan 23, 2025230.10234.95229.00230.52230.52251,031
Jan 22, 2025234.10235.00227.00230.97230.97262,989
Jan 21, 2025236.00241.90233.05234.59234.59360,324
Jan 20, 2025234.50237.19230.80235.90235.90206,170
Jan 17, 2025233.00235.00230.80233.27233.27180,332
Jan 16, 2025231.20235.30231.10233.06233.06195,744
Jan 15, 2025233.40237.29227.60228.42228.42652,387
Jan 14, 2025231.61239.72228.80234.67234.67464,070
Jan 13, 2025228.50237.59228.50231.54231.54469,625
Jan 10, 2025242.00242.91235.20236.23236.23365,990
Jan 9, 2025241.67249.20240.00242.12242.12486,990
Jan 8, 2025248.00249.45239.58241.67241.67377,827
Jan 7, 2025239.70251.50239.38247.29247.29282,154
Jan 6, 2025252.40252.75236.52237.95237.95310,197
Jan 3, 2025249.80254.89248.57251.95251.95235,118
Jan 2, 2025254.95254.95248.90250.21250.21244,936
Jan 1, 2025243.65257.00242.01252.83252.83405,640
Dec 31, 2024241.75244.20239.10243.70243.70208,135
Dec 30, 2024244.60246.35239.75240.90240.90250,667
Dec 27, 2024243.80246.25241.80243.65243.65300,858
Dec 26, 2024246.00246.40241.50242.30242.30300,614
Dec 24, 2024247.50251.80243.90244.85244.85281,834
Dec 23, 2024253.65255.90246.20247.45247.45317,519
Dec 20, 2024261.00263.50250.10251.25251.25365,173
Dec 19, 2024262.00262.95258.00260.65260.65204,520
Dec 18, 2024268.80269.30260.15261.40261.40316,355
Dec 17, 2024273.85274.50268.00269.05269.05223,224
Dec 16, 2024272.65275.90271.95273.85273.85169,864
Dec 13, 2024274.30275.00269.60273.40273.40302,874
Dec 12, 2024277.15280.10273.10274.95274.95282,756
Dec 11, 2024281.20284.10275.00277.15277.15378,367
Dec 10, 2024282.45286.50277.70281.10281.10551,449
Dec 9, 2024288.70290.90282.35283.00283.00246,113
Dec 6, 2024281.90291.00280.90288.70288.70622,352
Dec 5, 2024290.00292.15280.00281.05281.05713,502
Dec 4, 2024278.00291.30277.30287.95287.95877,281
Dec 3, 2024273.00281.85273.00278.00278.00790,646
Dec 2, 2024263.65272.70261.65271.65271.65616,983
Nov 29, 2024264.00265.65259.40263.60263.60435,297
Nov 28, 2024263.20266.50260.75262.65262.65292,655
Nov 27, 2024260.00264.95258.45260.75260.75526,875
Nov 26, 2024263.15266.70256.00258.65258.65413,426
Nov 25, 2024262.00266.00261.60263.15263.15202,386
Nov 22, 2024257.85261.75255.80259.05259.05172,583
Nov 21, 2024261.75261.75255.60257.10257.10251,558
Nov 19, 2024260.00266.80259.90261.75261.75203,763
Nov 18, 2024265.00270.85257.20258.60258.60274,828
Nov 14, 2024254.95269.55254.95265.55265.55553,309
Nov 13, 2024266.50266.75252.35253.80253.80470,920
Nov 12, 2024277.00277.95266.00267.35267.35243,984
Nov 11, 2024276.00279.70273.10275.15275.15244,423
Nov 8, 2024282.85283.15277.20277.65277.65248,972
Nov 7, 2024284.55287.70281.80282.85282.85253,982
Nov 6, 2024276.30286.00275.65284.55284.55385,062
Nov 5, 2024273.85277.45272.40276.05276.05292,469
Nov 4, 2024286.00286.05271.20274.50274.50598,275
Nov 1, 2024289.00291.20284.20286.25286.2572,039
Oct 31, 2024280.00291.00279.60287.90287.90337,262
Oct 30, 2024275.00284.75273.50281.45281.45325,602
Oct 29, 2024272.80276.15269.45275.10275.10233,794
Oct 28, 2024265.90274.10261.10271.40271.40377,357
Oct 25, 2024274.30276.00262.30264.95264.95433,493
Oct 24, 2024278.00279.80273.20274.30274.30210,956
Oct 23, 2024273.10281.85271.10278.00278.00341,630
Oct 22, 2024288.50290.05275.00275.65275.65503,980
Oct 21, 2024296.00297.85288.15290.00290.00377,089
Oct 18, 2024298.05298.70289.25294.25294.25524,974
Oct 17, 2024304.50306.55298.05301.65301.65743,469
Oct 16, 2024298.00305.10295.25303.75303.751,395,986
Oct 15, 2024288.50299.50288.50297.60297.60791,813
Oct 14, 2024291.60293.00285.25287.05287.05160,737
Oct 11, 2024289.00294.15287.60290.15290.15289,257
Oct 10, 2024288.00298.00288.00289.55289.55748,975
Oct 9, 2024280.00286.10278.55284.95284.95384,518
Oct 8, 2024272.45279.95267.90278.90278.90462,462
Oct 7, 2024284.00286.30271.00273.45273.45648,622
Oct 4, 2024289.00291.90279.15283.95283.95560,421
Oct 3, 2024285.00294.65284.30289.15289.15584,616
Oct 1, 2024290.95299.75288.60291.35291.35852,062
Sep 30, 2024286.50296.00285.45290.35290.35717,846
Sep 27, 2024280.20296.85280.20287.40287.401,709,991
Sep 26, 2024286.70286.80276.50280.20280.20966,918
Sep 25, 2024271.50285.85269.40282.25282.25852,761
Sep 24, 2024272.10273.50266.90270.25270.25721,551
Sep 23, 2024271.25274.25268.20271.75271.75559,994
Sep 20, 2024274.00278.95269.40270.85270.85468,957
Sep 19, 2024283.90284.35271.75274.80274.80809,685
Sep 18, 2024283.00285.90280.00281.55281.55236,936
Sep 17, 2024285.65287.65282.75284.00284.00306,602
Sep 16, 2024287.00288.60284.00285.35285.35278,528
Sep 13, 2024288.45291.50286.00287.00287.00292,890
Sep 12, 2024289.05290.80285.25286.60286.60212,622
Sep 11, 2024293.70298.55288.00288.90288.90442,751
Sep 10, 2024289.80296.35289.00292.55292.55577,836
Sep 9, 2024286.00292.00284.05287.20287.20645,404
Sep 6, 2024295.00301.70289.05298.35298.351,053,826
Sep 5, 2024286.35297.00281.00295.10295.101,138,926
Sep 4, 2024284.50289.20284.00285.35285.35294,241
Sep 3, 2024287.90291.95281.45289.85289.85845,724
Sep 2, 2024281.20290.00278.65287.90287.90543,851
Aug 30, 2024284.00286.75281.10282.65282.65253,242
Aug 29, 2024284.00285.90279.50283.95283.95394,870
Aug 28, 2024288.45291.25284.40285.35285.35364,638
Aug 27, 2024291.40295.50287.50288.45288.45440,450
Aug 26, 2024291.00295.80287.90289.90289.90416,154
Aug 23, 2024295.80297.00288.35289.60289.60422,208
Aug 22, 2024293.95299.75293.00294.90294.90859,416
Aug 21, 2024288.00295.70287.55292.45292.45634,099
Aug 20, 2024286.00291.00285.70287.55287.55418,095
Aug 19, 2024289.50291.05285.00285.60285.60607,489
Aug 16, 2024284.45290.75281.00288.20288.20616,804
Aug 14, 2024286.05287.20277.00278.85278.851,356,070
Aug 13, 2024296.80297.20285.00286.25286.25698,770
Aug 12, 2024302.00302.35295.00295.70295.70922,517
Aug 9, 2024288.00304.50285.00302.60302.602,441,516
Aug 8, 2024302.00309.00283.05285.50285.502,597,422
Aug 7, 2024296.00304.00293.45300.75300.75768,918
Aug 6, 2024297.80310.00288.10291.40291.401,384,880
Aug 5, 2024309.00310.85295.15297.30297.301,518,735
Aug 2, 2024321.85331.85317.10318.20318.202,270,484
Aug 1, 2024333.70336.00320.80324.25324.253,629,347
Jul 31, 2024309.55332.95306.05330.55330.5510,673,709
Jul 30, 2024306.95314.00306.00307.50307.50687,223
Jul 29, 2024310.50317.95305.00306.35306.351,436,648
Jul 26, 2024 3.00 Dividend
Jul 26, 2024302.60314.80302.10310.30310.301,303,735
Jul 25, 2024295.00309.55292.50304.55301.551,578,524
Jul 24, 2024292.70300.00292.20296.20293.28445,608
Jul 23, 2024300.00300.00281.10292.20289.321,134,845
Jul 22, 2024292.90305.15285.10299.50296.551,410,640
Jul 19, 2024309.00309.00291.10292.90290.011,326,373
Jul 18, 2024315.80319.75304.30308.85305.812,486,311
Jul 16, 2024292.90319.00292.35313.35310.268,907,566
Jul 15, 2024302.00302.65289.00291.05288.18797,794
Jul 12, 2024293.00302.65292.75300.50297.541,116,087
Jul 11, 2024290.00295.90288.80293.15290.26419,390
Jul 10, 2024298.35299.10283.20288.75285.91818,021
Jul 9, 2024302.55308.80296.55298.35295.41873,006
Jul 8, 2024306.80307.80299.80302.15299.171,126,472
Jul 5, 2024303.70310.00301.50306.40303.382,838,034
Jul 4, 2024294.00304.35289.00302.65299.672,517,046
Jul 3, 2024285.00293.70284.25292.10289.221,136,481
Jul 2, 2024284.00289.00281.00285.05282.24819,884
Jul 1, 2024277.00286.65276.80283.55280.76810,792
Jun 28, 2024275.90279.30273.05275.90273.18549,654
Jun 27, 2024282.10284.35270.95274.70271.99974,502
Jun 26, 2024283.95288.30280.70282.65279.87639,965
Jun 25, 2024286.30292.85282.30283.95281.151,656,266
Jun 24, 2024291.00291.70284.65285.75282.941,252,582
Jun 21, 2024310.00311.35290.10291.75288.883,363,082
Jun 20, 2024281.60311.15279.65308.90305.8611,866,638
Jun 19, 2024280.00288.65274.80280.00277.243,005,588
Jun 18, 2024270.00283.00267.65276.15273.433,152,536
Jun 14, 2024270.00273.40268.00268.95266.30746,411
Jun 13, 2024267.00273.40267.00269.85267.19725,215
Jun 12, 2024269.00273.50265.50266.35263.73838,994
Jun 11, 2024265.00273.00262.25268.35265.711,062,777
Jun 10, 2024258.75265.95254.35264.90262.291,169,861
Jun 7, 2024252.75259.85251.60257.30254.77451,027
Jun 6, 2024245.00254.00244.50252.75250.26445,375
Jun 5, 2024230.25244.70230.20243.55241.15551,990
Jun 4, 2024256.15256.20217.95228.15225.901,206,337
Jun 3, 2024257.00260.00254.30257.00254.47598,098
May 31, 2024260.00260.00252.00253.10250.61353,050
May 30, 2024257.00262.95255.00259.25256.70553,373
May 29, 2024264.10264.70255.50256.95254.42355,773
May 28, 2024258.25265.95254.20263.35260.76502,292
May 27, 2024257.75260.55254.10258.25255.71305,697
May 24, 2024257.50259.80255.20257.75255.21317,432
May 23, 2024262.00263.00256.80257.50254.96319,134
May 22, 2024265.00266.75261.15261.70259.12304,359
May 21, 2024260.50267.05258.55264.95262.34432,754
May 17, 2024257.95265.20257.30261.60259.02585,425
May 16, 2024256.00262.25255.00257.25254.72320,495
May 15, 2024257.50260.45255.05255.45252.93216,201
May 14, 2024253.80258.30253.75255.60253.08289,721
May 13, 2024256.95257.45249.05253.10250.61556,243
May 10, 2024256.00259.50253.70256.95254.42224,600
May 9, 2024266.05267.35255.20256.60254.07281,758
May 8, 2024264.40267.70262.00266.00263.38329,718
May 7, 2024257.00266.00255.55264.40261.80822,600
May 6, 2024262.85266.00257.40258.40255.85250,725
May 3, 2024265.65266.95261.30262.50259.91306,160
May 2, 2024269.00270.50264.60265.40262.79330,084
Apr 30, 2024274.00274.70267.50268.95266.30508,345
Apr 29, 2024277.00277.75272.05272.90270.21428,396
Apr 26, 2024277.20279.30274.00277.05274.32613,526
Apr 25, 2024277.05282.80274.30275.80273.081,608,328
Apr 24, 2024280.80280.80275.55277.00274.27929,691
Apr 23, 2024261.85281.50261.20277.90275.162,537,651
Apr 22, 2024261.90264.85259.95261.85259.27378,149
Apr 19, 2024255.50264.00253.25260.95258.38320,064
Apr 18, 2024267.00268.30257.90259.50256.94604,656
Apr 16, 2024260.00269.65259.00266.80264.17458,691
Apr 15, 2024260.00268.35256.50261.70259.12592,228
Apr 12, 2024270.00272.80267.70268.65266.00584,872
Apr 10, 2024263.60275.80263.60271.55268.881,013,661
Apr 9, 2024267.90268.90262.05264.30261.70323,098
Apr 8, 2024272.00272.65265.10266.35263.73322,481
Apr 5, 2024273.45274.20270.05270.90268.23487,833
Apr 4, 2024276.40278.80268.55276.25273.531,145,064

Related Tickers

PCBL.NS PCBL Limited
424.20
-1.35%
 
RAIN.NS Rain Industries Limited
138.62
-3.12%
 
APCOTEXIND.NS Apcotex Industries Limited
333.75
+1.18%
 
SOTL.NS Savita Oil Technologies Limited
367.30
-4.61%
 
GANESHBE.NS Ganesh Benzoplast Limited
123.12
-4.02%
 
SIRCA.NS Sirca Paints India Limited
258.52
+0.80%
 
KANSAINER.NS Kansai Nerolac Paints Limited
239.54
-1.35%
 
ADVENZYMES.NS Advanced Enzyme Technologies Limited
277.95
-5.76%
 
LXCHEM.NS Laxmi Organic Industries Limited
172.37
-6.31%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,707.10
-1.19%