BSE - Delayed Quote INR

ntc industries limited (NTCIND.BO)

Compare
271.00 -11.55 (-4.09%)
At close: December 13 at 3:45:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 282.55 282.55 265.00 271.00 271.00 7,664
Dec 12, 2024 285.80 293.25 272.00 282.55 282.55 6,531
Dec 11, 2024 276.95 294.90 271.00 280.20 280.20 35,133
Dec 10, 2024 268.65 284.80 265.00 274.50 274.50 34,152
Dec 9, 2024 248.80 265.00 248.80 259.90 259.90 20,358
Dec 6, 2024 248.15 255.40 246.00 248.60 248.60 20,948
Dec 5, 2024 228.50 243.25 228.50 243.25 243.25 27,193
Dec 4, 2024 236.50 239.95 230.00 231.70 231.70 9,505
Dec 3, 2024 225.20 236.45 222.50 236.05 236.05 16,756
Dec 2, 2024 218.00 227.60 209.40 227.00 227.00 7,337
Nov 29, 2024 210.00 222.65 208.00 220.40 220.40 5,141
Nov 28, 2024 216.00 220.00 209.00 212.05 212.05 1,482
Nov 27, 2024 224.45 228.95 217.50 218.00 218.00 4,215
Nov 26, 2024 227.75 230.45 214.05 224.45 224.45 7,591
Nov 25, 2024 219.55 219.65 210.00 219.65 219.65 7,242
Nov 22, 2024 205.15 209.20 201.10 209.20 209.20 1,586
Nov 21, 2024 204.95 205.15 204.95 205.15 205.15 5,353
Nov 19, 2024 213.05 213.05 208.95 209.10 209.10 4,752
Nov 18, 2024 204.80 208.95 204.80 208.95 208.95 3,510
Nov 14, 2024 208.95 208.95 208.95 208.95 208.95 969
Nov 13, 2024 213.20 213.20 213.20 213.20 213.20 608
Nov 12, 2024 221.85 221.85 217.55 217.55 217.55 415
Nov 11, 2024 226.45 226.45 221.95 221.95 221.95 1,619
Nov 8, 2024 226.50 226.50 222.50 226.45 226.45 2,255
Nov 7, 2024 228.65 228.65 226.35 227.00 227.00 3,136
Nov 6, 2024 224.20 224.20 224.20 224.20 224.20 11,907
Nov 5, 2024 219.85 219.85 219.85 219.85 219.85 4,650
Nov 4, 2024 215.55 215.55 211.35 215.55 215.55 8,364
Nov 1, 2024 211.35 211.35 211.35 211.35 211.35 -
Oct 31, 2024 211.00 211.35 211.00 211.35 211.35 6,920
Oct 30, 2024 207.25 207.25 207.25 207.25 207.25 4,456
Oct 29, 2024 212.50 212.50 211.45 211.45 211.45 88
Oct 28, 2024 215.75 215.75 215.75 215.75 215.75 2,690
Oct 25, 2024 220.15 220.15 220.15 220.15 220.15 445
Oct 24, 2024 224.60 224.60 224.60 224.60 224.60 703
Oct 23, 2024 229.10 229.15 229.10 229.15 229.15 1,271
Oct 22, 2024 238.00 238.00 233.75 233.75 233.75 996
Oct 21, 2024 234.40 238.90 234.40 238.50 238.50 14,425
Oct 18, 2024 239.15 239.15 239.15 239.15 239.15 4,208
Oct 17, 2024 244.00 244.00 244.00 244.00 244.00 3,115
Oct 16, 2024 248.95 248.95 248.95 248.95 248.95 22,955
Oct 15, 2024 255.10 255.10 254.00 254.00 254.00 30,925
Oct 14, 2024 250.10 250.10 250.10 250.10 250.10 46,708
Oct 11, 2024 238.20 238.20 238.20 238.20 238.20 12,727
Oct 10, 2024 226.90 226.90 226.90 226.90 226.90 5,533
Oct 9, 2024 215.85 216.10 208.40 216.10 216.10 6,622
Oct 8, 2024 199.00 205.85 186.55 205.85 205.85 9,807
Oct 7, 2024 198.00 203.00 196.00 196.05 196.05 6,975
Oct 4, 2024 205.20 210.95 198.30 200.10 200.10 3,833
Oct 3, 2024 206.05 215.00 205.20 206.40 206.40 4,908
Oct 1, 2024 211.40 221.70 201.50 215.95 215.95 5,982
Sep 30, 2024 204.85 218.80 199.00 211.40 211.40 9,239
Sep 27, 2024 215.10 221.00 204.35 209.00 209.00 9,304
Sep 26, 2024 211.00 222.00 211.00 215.10 215.10 3,778
Sep 25, 2024 236.00 236.00 217.25 221.90 221.90 10,964
Sep 24, 2024 224.00 228.95 222.20 228.65 228.65 16,051
Sep 23, 2024 217.00 218.05 213.00 218.05 218.05 10,816
Sep 20, 2024 199.60 207.70 199.60 207.70 207.70 8,844
Sep 19, 2024 211.95 211.95 203.65 203.65 203.65 13,573
Sep 18, 2024 207.80 207.80 207.80 207.80 207.80 1,461
Sep 17, 2024 203.75 203.75 203.75 203.75 203.75 5,363
Sep 16, 2024 199.80 199.80 199.80 199.80 199.80 3,428
Sep 13, 2024 188.35 195.90 188.30 195.90 195.90 7,177
Sep 12, 2024 192.45 192.45 192.10 192.10 192.10 5,704
Sep 11, 2024 194.50 196.00 194.50 196.00 196.00 8,052
Sep 10, 2024 202.00 202.00 198.45 198.45 198.45 4,316
Sep 9, 2024 202.70 202.75 202.50 202.50 202.50 4,118
Sep 6, 2024 206.60 206.60 206.60 206.60 206.60 6,912
Sep 5, 2024 211.00 211.00 210.80 210.80 210.80 7,023
Sep 4, 2024 215.10 218.95 215.10 215.10 215.10 13,206
Sep 3, 2024 223.00 223.00 219.45 219.45 219.45 20,966
Sep 2, 2024 216.10 223.90 216.10 223.90 223.90 16,943
Aug 30, 2024 220.50 220.50 220.50 220.50 220.50 11,383
Aug 29, 2024 224.95 224.95 224.95 224.95 224.95 13,087
Aug 28, 2024 229.50 229.50 229.50 229.50 229.50 3,147
Aug 27, 2024 237.25 237.25 234.15 234.15 234.15 20,154
Aug 26, 2024 238.90 238.90 238.90 238.90 238.90 17,159
Aug 23, 2024 243.75 243.75 243.75 243.75 243.75 59,946
Aug 22, 2024 248.70 248.70 248.70 248.70 248.70 5,931
Aug 21, 2024 254.00 263.90 253.75 253.75 253.75 41,357
Aug 20, 2024 258.90 258.90 258.90 258.90 258.90 1,698
Aug 19, 2024 264.15 264.15 264.15 264.15 264.15 1,006
Aug 16, 2024 269.50 269.50 269.50 269.50 269.50 1,671
Aug 14, 2024 274.95 274.95 274.95 274.95 274.95 3,770
Aug 13, 2024 280.55 280.55 260.45 280.55 280.55 123,397
Aug 12, 2024 267.20 267.20 267.20 267.20 267.20 21,015
Aug 9, 2024 254.50 254.50 254.50 254.50 254.50 45,263
Aug 8, 2024 236.95 242.40 235.55 242.40 242.40 154,403
Aug 7, 2024 219.10 230.90 219.10 230.90 230.90 53,980
Aug 6, 2024 215.90 232.65 210.55 219.95 219.95 108,811
Aug 5, 2024 230.00 230.00 221.40 221.60 221.60 57,680
Aug 2, 2024 232.50 244.65 222.30 233.05 233.05 160,022
Aug 1, 2024 209.10 227.05 209.10 227.05 227.05 162,226
Jul 31, 2024 178.25 206.45 178.25 206.45 206.45 311,625
Jul 30, 2024 165.00 173.00 165.00 172.05 172.05 37,884
Jul 29, 2024 158.45 168.00 155.35 163.40 163.40 86,897
Jul 26, 2024 141.30 158.00 138.70 153.95 153.95 129,235
Jul 25, 2024 131.70 139.95 126.70 137.10 137.10 59,769
Jul 24, 2024 129.90 137.00 128.00 129.10 129.10 22,995
Jul 23, 2024 130.40 130.40 126.55 127.20 127.20 8,936
Jul 22, 2024 128.15 130.00 125.25 128.10 128.10 13,321
Jul 19, 2024 124.50 129.00 124.50 127.15 127.15 9,719
Jul 18, 2024 129.50 129.50 124.50 125.20 125.20 3,359
Jul 16, 2024 129.20 131.00 126.00 127.05 127.05 6,109
Jul 15, 2024 127.35 131.00 125.15 126.65 126.65 13,411
Jul 12, 2024 126.15 129.75 126.15 127.35 127.35 3,292
Jul 11, 2024 132.35 133.00 127.55 128.20 128.20 5,414
Jul 10, 2024 128.95 133.00 125.20 129.75 129.75 12,349
Jul 9, 2024 128.95 129.00 126.25 127.90 127.90 5,612
Jul 8, 2024 125.15 128.45 125.00 127.10 127.10 10,761
Jul 5, 2024 129.95 129.95 125.15 126.45 126.45 10,957
Jul 4, 2024 127.05 129.95 127.00 128.70 128.70 8,755
Jul 3, 2024 132.00 132.00 125.20 126.45 126.45 12,586
Jul 2, 2024 135.00 135.00 128.00 129.00 129.00 10,528
Jul 1, 2024 133.00 134.55 131.40 132.50 132.50 12,961
Jun 28, 2024 134.95 135.20 132.00 132.55 132.55 12,629
Jun 27, 2024 137.75 137.75 132.00 134.55 134.55 9,137
Jun 26, 2024 134.40 137.95 132.00 135.70 135.70 4,566
Jun 25, 2024 138.75 138.75 132.00 134.40 134.40 9,645
Jun 24, 2024 141.70 141.70 135.80 136.90 136.90 11,302
Jun 21, 2024 142.00 142.00 137.00 138.95 138.95 7,068
Jun 20, 2024 140.00 142.85 136.25 137.40 137.40 12,063
Jun 19, 2024 146.60 147.00 140.00 140.40 140.40 10,130
Jun 18, 2024 130.15 144.25 130.15 143.60 143.60 30,103
Jun 14, 2024 152.00 152.00 147.00 148.20 148.20 30,135
Jun 13, 2024 153.10 154.75 146.60 151.35 151.35 45,486
Jun 12, 2024 145.05 154.00 145.05 153.10 153.10 107,888
Jun 11, 2024 154.00 154.00 142.00 147.20 147.20 24,354
Jun 10, 2024 154.05 159.85 147.05 148.50 148.50 47,588
Jun 7, 2024 134.95 156.00 134.95 154.05 154.05 99,134
Jun 6, 2024 138.35 138.35 133.05 134.95 134.95 20,741
Jun 5, 2024 139.50 154.90 132.65 134.35 134.35 41,256
Jun 4, 2024 155.00 167.80 125.00 137.65 137.65 276,121
Jun 3, 2024 142.60 142.60 142.60 142.60 142.60 74,806
May 31, 2024 118.30 122.35 116.20 118.85 118.85 3,701
May 30, 2024 122.80 124.00 116.05 121.00 121.00 6,580
May 29, 2024 118.25 121.80 117.00 119.25 119.25 5,330
May 28, 2024 121.70 124.70 118.50 120.55 120.55 6,756
May 27, 2024 126.40 126.40 121.05 121.70 121.70 5,863
May 24, 2024 128.60 128.60 123.30 123.90 123.90 5,076
May 23, 2024 126.00 126.00 122.10 125.45 125.45 7,553
May 22, 2024 129.00 129.00 123.00 123.95 123.95 9,384
May 21, 2024 122.00 128.80 122.00 124.20 124.20 14,969
May 17, 2024 130.00 130.00 125.70 127.25 127.25 7,350
May 16, 2024 128.00 129.00 125.00 127.80 127.80 9,884
May 15, 2024 131.20 131.20 125.00 125.40 125.40 12,336
May 14, 2024 134.85 134.85 127.00 129.75 129.75 21,235
May 13, 2024 144.00 154.00 134.50 134.85 134.85 141,598
May 10, 2024 112.15 134.00 112.15 134.00 134.00 146,766
May 9, 2024 111.80 114.40 107.20 111.70 111.70 38,237
May 8, 2024 112.60 112.80 110.20 110.90 110.90 4,345
May 7, 2024 114.70 115.10 110.05 111.65 111.65 5,120
May 6, 2024 110.65 116.00 110.50 112.75 112.75 13,449
May 3, 2024 112.80 113.60 111.65 112.35 112.35 3,089
May 2, 2024 113.90 115.75 112.20 112.80 112.80 7,954
Apr 30, 2024 113.45 114.90 110.70 113.40 113.40 35,723
Apr 29, 2024 114.00 114.00 113.30 113.45 113.45 2,705
Apr 26, 2024 114.40 114.80 110.60 113.00 113.00 27,735
Apr 25, 2024 112.40 112.60 111.00 112.40 112.40 2,415
Apr 24, 2024 114.35 114.35 110.60 112.10 112.10 9,100
Apr 23, 2024 111.00 114.90 110.40 113.00 113.00 13,519
Apr 22, 2024 109.20 110.95 108.40 110.40 110.40 3,281
Apr 19, 2024 108.30 110.90 108.30 109.40 109.40 2,601
Apr 18, 2024 112.30 112.30 108.00 109.40 109.40 6,817
Apr 16, 2024 109.55 111.70 108.00 110.10 110.10 5,520
Apr 15, 2024 108.00 109.90 105.20 109.55 109.55 4,835
Apr 12, 2024 110.40 113.85 110.00 111.15 111.15 3,602
Apr 10, 2024 115.75 115.75 112.00 112.20 112.20 17,032
Apr 9, 2024 114.85 114.85 110.05 113.20 113.20 6,076
Apr 8, 2024 116.00 116.00 112.10 113.25 113.25 6,352
Apr 5, 2024 113.00 114.90 112.00 113.75 113.75 8,335
Apr 4, 2024 118.90 119.80 112.15 113.10 113.10 11,415
Apr 3, 2024 117.50 118.00 110.30 116.60 116.60 14,547
Apr 2, 2024 116.00 119.35 114.00 116.95 116.95 8,071
Apr 1, 2024 105.20 114.75 105.20 113.75 113.75 7,197
Mar 28, 2024 108.05 110.50 105.90 107.85 107.85 5,482
Mar 27, 2024 106.15 110.95 106.15 108.05 108.05 9,774
Mar 26, 2024 111.55 111.55 106.55 107.10 107.10 14,190
Mar 22, 2024 110.00 112.00 100.30 109.40 109.40 2,775
Mar 21, 2024 111.10 112.90 108.05 109.55 109.55 4,910
Mar 20, 2024 110.45 115.00 110.45 111.10 111.10 2,005
Mar 19, 2024 115.00 115.00 108.05 110.45 110.45 3,764
Mar 18, 2024 112.40 112.95 110.00 112.80 112.80 4,324
Mar 14, 2024 102.00 110.00 100.00 105.95 105.95 6,368
Mar 13, 2024 108.60 110.70 100.00 103.25 103.25 12,386
Mar 12, 2024 117.00 117.00 110.10 110.80 110.80 5,731
Mar 11, 2024 117.90 119.95 113.00 115.25 115.25 6,854
Mar 7, 2024 116.60 117.90 112.00 114.55 114.55 5,220
Mar 6, 2024 120.00 120.00 111.50 114.40 114.40 15,078
Mar 5, 2024 125.20 125.80 119.00 120.40 120.40 7,350
Mar 4, 2024 121.05 124.95 121.05 123.35 123.35 8,093
Mar 1, 2024 126.75 128.00 123.20 127.40 127.40 15,539
Feb 29, 2024 125.50 129.00 122.05 124.15 124.15 6,165
Feb 28, 2024 125.00 132.00 122.50 125.45 125.45 18,795
Feb 27, 2024 128.95 132.00 123.30 128.30 128.30 17,004
Feb 26, 2024 126.20 129.00 122.00 126.25 126.25 21,218
Feb 23, 2024 123.00 142.80 122.05 123.90 123.90 25,644
Feb 22, 2024 111.10 120.95 111.10 120.25 120.25 14,416
Feb 21, 2024 123.95 123.95 110.60 115.70 115.70 13,409
Feb 20, 2024 126.00 127.85 118.15 120.40 120.40 19,375
Feb 19, 2024 124.50 130.00 113.25 121.90 121.90 29,305
Feb 16, 2024 124.30 126.60 121.00 122.05 122.05 6,135
Feb 15, 2024 126.90 126.90 121.00 123.00 123.00 13,752
Feb 14, 2024 129.95 132.00 121.00 122.50 122.50 17,820
Feb 13, 2024 115.00 128.00 110.35 126.75 126.75 22,097
Feb 12, 2024 130.20 132.00 113.95 116.30 116.30 32,642
Feb 9, 2024 138.00 138.90 125.00 130.20 130.20 42,029
Feb 8, 2024 129.85 133.75 123.00 132.80 132.80 49,635
Feb 7, 2024 122.00 125.50 122.00 124.35 124.35 44,284
Feb 6, 2024 117.80 124.45 114.10 119.65 119.65 51,877
Feb 5, 2024 107.90 117.00 106.95 114.10 114.10 102,728
Feb 2, 2024 106.00 109.00 103.20 104.85 104.85 44,468
Feb 1, 2024 104.30 104.75 101.05 104.00 104.00 7,982
Jan 31, 2024 106.35 107.00 101.00 103.51 103.51 14,006
Jan 30, 2024 105.50 107.00 102.00 104.26 104.26 8,463
Jan 29, 2024 103.00 104.80 102.55 104.20 104.20 15,930
Jan 25, 2024 101.00 102.00 99.00 100.77 100.77 9,916
Jan 24, 2024 99.99 101.80 96.20 100.78 100.78 14,093
Jan 23, 2024 105.00 109.95 96.20 98.47 98.47 31,696
Jan 19, 2024 99.10 100.95 95.00 97.78 97.78 5,116
Jan 18, 2024 101.00 101.00 96.00 97.94 97.94 4,274
Jan 17, 2024 99.40 101.85 94.10 99.04 99.04 12,494
Jan 16, 2024 101.65 102.90 97.31 98.23 98.23 7,892
Jan 15, 2024 105.26 105.80 102.05 102.44 102.44 8,354
Jan 12, 2024 103.98 108.10 101.65 103.26 103.26 18,300
Jan 11, 2024 104.80 104.80 101.46 101.65 101.65 7,090
Jan 10, 2024 104.00 104.99 101.30 102.96 102.96 9,006
Jan 9, 2024 101.00 108.00 99.29 105.48 105.48 59,172
Jan 8, 2024 103.20 103.95 96.30 99.00 99.00 12,901
Jan 5, 2024 104.99 105.76 100.30 101.91 101.91 12,294
Jan 4, 2024 109.00 109.00 100.01 103.69 103.69 41,715
Jan 3, 2024 93.18 108.85 90.05 105.29 105.29 242,862
Jan 2, 2024 94.00 94.99 91.26 92.54 92.54 6,160
Jan 1, 2024 91.40 92.70 88.15 92.58 92.58 10,185
Dec 29, 2023 90.00 90.50 88.42 90.35 90.35 8,201
Dec 28, 2023 91.50 91.50 88.00 88.71 88.71 4,658
Dec 27, 2023 90.00 90.00 88.30 89.73 89.73 7,806
Dec 26, 2023 88.98 89.45 88.00 88.28 88.28 4,327
Dec 22, 2023 87.60 88.98 87.60 88.79 88.79 5,981
Dec 21, 2023 86.60 87.99 83.15 87.60 87.60 6,567
Dec 20, 2023 89.98 91.00 87.60 89.10 89.10 9,074
Dec 19, 2023 92.60 92.60 89.00 89.17 89.17 7,317
Dec 18, 2023 93.30 93.80 90.55 91.05 91.05 5,161
Dec 15, 2023 91.30 94.85 90.51 92.44 92.44 10,049
Dec 14, 2023 93.65 93.70 90.05 92.47 92.47 6,534
Dec 13, 2023 92.51 93.93 91.50 92.57 92.57 4,600