Advertisement
NOCIL Limited (NOCIL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:58PM IST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 275.80 | 275.90 | 262.50 | 264.95 | 264.95 | 37,519 |
| Oct 24, 2024 | 277.80 | 279.85 | 273.40 | 274.50 | 274.50 | 18,547 |
| Oct 23, 2024 | 273.70 | 281.60 | 270.75 | 277.95 | 277.95 | 29,718 |
| Oct 22, 2024 | 288.15 | 290.00 | 274.80 | 275.85 | 275.85 | 26,449 |
| Oct 21, 2024 | 296.00 | 297.05 | 289.00 | 289.75 | 289.75 | 33,187 |
| Oct 18, 2024 | 299.00 | 299.40 | 289.50 | 294.30 | 294.30 | 51,681 |
| Oct 17, 2024 | 304.45 | 306.75 | 298.25 | 302.15 | 302.15 | 36,950 |
| Oct 16, 2024 | 295.15 | 305.00 | 295.15 | 303.70 | 303.70 | 95,602 |
| Oct 15, 2024 | 288.30 | 299.25 | 288.30 | 297.45 | 297.45 | 46,156 |
| Oct 14, 2024 | 294.15 | 294.15 | 285.80 | 287.30 | 287.30 | 25,047 |
| Oct 11, 2024 | 294.95 | 294.95 | 288.00 | 290.35 | 290.35 | 24,642 |
| Oct 10, 2024 | 288.80 | 297.95 | 288.20 | 289.75 | 289.75 | 21,924 |
| Oct 09, 2024 | 279.50 | 286.00 | 278.65 | 284.85 | 284.85 | 18,378 |
| Oct 08, 2024 | 267.45 | 279.90 | 267.45 | 278.70 | 278.70 | 45,011 |
| Oct 07, 2024 | 283.65 | 285.30 | 271.00 | 273.75 | 273.75 | 52,634 |
| Oct 04, 2024 | 289.30 | 291.65 | 278.95 | 284.00 | 284.00 | 57,021 |
| Oct 03, 2024 | 286.95 | 294.05 | 284.75 | 289.30 | 289.30 | 58,119 |
| Oct 01, 2024 | 291.90 | 299.50 | 288.40 | 291.70 | 291.70 | 86,910 |
| Sep 30, 2024 | 284.05 | 295.80 | 284.05 | 290.45 | 290.45 | 58,044 |
| Sep 27, 2024 | 280.50 | 296.95 | 280.50 | 287.65 | 287.65 | 120,484 |
| Sep 26, 2024 | 285.00 | 287.05 | 276.80 | 280.15 | 280.15 | 35,713 |
| Sep 25, 2024 | 270.00 | 285.50 | 269.25 | 282.05 | 282.05 | 37,410 |
| Sep 24, 2024 | 271.90 | 273.10 | 266.80 | 270.25 | 270.25 | 53,814 |
| Sep 23, 2024 | 271.50 | 273.85 | 268.15 | 271.90 | 271.90 | 32,477 |
| Sep 20, 2024 | 271.05 | 279.10 | 269.80 | 270.95 | 270.95 | 30,548 |
| Sep 19, 2024 | 282.00 | 284.20 | 272.00 | 274.85 | 274.85 | 38,692 |
| Sep 18, 2024 | 283.75 | 285.80 | 280.00 | 281.50 | 281.50 | 12,146 |
| Sep 17, 2024 | 288.50 | 288.50 | 282.90 | 283.65 | 283.65 | 17,142 |
| Sep 16, 2024 | 287.00 | 288.65 | 283.95 | 285.15 | 285.15 | 25,858 |
| Sep 13, 2024 | 287.00 | 291.00 | 286.00 | 286.70 | 286.70 | 28,631 |
| Sep 12, 2024 | 289.50 | 291.90 | 285.25 | 286.60 | 286.60 | 29,288 |
| Sep 11, 2024 | 288.50 | 298.55 | 288.10 | 289.25 | 289.25 | 31,954 |
| Sep 10, 2024 | 287.25 | 296.05 | 287.25 | 292.40 | 292.40 | 20,660 |
| Sep 09, 2024 | 287.00 | 292.00 | 283.75 | 287.05 | 287.05 | 57,666 |
| Sep 06, 2024 | 295.40 | 301.95 | 289.05 | 298.80 | 298.80 | 100,027 |
| Sep 05, 2024 | 285.75 | 296.90 | 281.75 | 295.40 | 295.40 | 32,351 |
| Sep 04, 2024 | 283.70 | 289.05 | 283.70 | 284.95 | 284.95 | 19,537 |
| Sep 03, 2024 | 286.70 | 291.55 | 281.65 | 289.45 | 289.45 | 28,215 |
| Sep 02, 2024 | 282.00 | 289.95 | 278.55 | 286.70 | 286.70 | 51,298 |
| Aug 30, 2024 | 281.35 | 286.45 | 281.35 | 282.70 | 282.70 | 27,331 |
| Aug 29, 2024 | 285.25 | 285.50 | 279.65 | 284.20 | 284.20 | 23,063 |
| Aug 28, 2024 | 289.90 | 291.20 | 284.25 | 285.20 | 285.20 | 40,135 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 289.60 | 295.65 | 287.80 | 290.00 | 290.00 | 20,120 |
| Aug 23, 2024 | 298.00 | 298.00 | 288.40 | 289.55 | 289.55 | 186,447 |
| Aug 22, 2024 | 295.55 | 299.75 | 293.00 | 294.65 | 294.65 | 56,432 |
| Aug 21, 2024 | 288.10 | 295.25 | 287.80 | 292.05 | 292.05 | 66,082 |
| Aug 20, 2024 | 286.25 | 290.95 | 286.25 | 288.10 | 288.10 | 60,346 |
| Aug 19, 2024 | 288.75 | 291.00 | 285.00 | 285.50 | 285.50 | 70,738 |
| Aug 16, 2024 | 279.95 | 290.55 | 279.95 | 288.20 | 288.20 | 46,249 |
| Aug 14, 2024 | 287.05 | 287.05 | 277.30 | 278.80 | 278.80 | 44,210 |
| Aug 13, 2024 | 296.00 | 297.00 | 285.05 | 285.95 | 285.95 | 63,987 |
| Aug 12, 2024 | 304.55 | 304.55 | 294.85 | 295.50 | 295.50 | 36,603 |
| Aug 09, 2024 | 286.65 | 304.25 | 285.00 | 301.95 | 301.95 | 91,987 |
| Aug 08, 2024 | 308.00 | 308.90 | 282.65 | 285.40 | 285.40 | 227,322 |
| Aug 07, 2024 | 297.65 | 303.50 | 293.75 | 300.95 | 300.95 | 61,181 |
| Aug 06, 2024 | 311.90 | 311.90 | 289.00 | 291.15 | 291.15 | 82,592 |
| Aug 05, 2024 | 292.05 | 310.75 | 292.05 | 297.25 | 297.25 | 209,199 |
| Aug 02, 2024 | 328.40 | 331.60 | 317.25 | 318.30 | 318.30 | 86,453 |
| Aug 01, 2024 | 332.10 | 336.10 | 320.55 | 324.20 | 324.20 | 367,427 |
| Jul 31, 2024 | 307.00 | 333.00 | 306.05 | 330.65 | 330.65 | 391,961 |
| Jul 30, 2024 | 306.40 | 313.70 | 305.60 | 306.60 | 306.60 | 78,143 |
| Jul 29, 2024 | 309.00 | 317.95 | 304.70 | 306.40 | 306.40 | 149,630 |
| Jul 26, 2024 | 298.50 | 314.60 | 298.50 | 310.30 | 310.30 | 111,007 |
| Jul 26, 2024 | 3 Dividend | |||||
| Jul 25, 2024 | 297.00 | 309.25 | 292.80 | 304.55 | 301.55 | 70,131 |
| Jul 24, 2024 | 293.20 | 297.30 | 292.30 | 295.75 | 292.84 | 40,217 |
| Jul 23, 2024 | 300.95 | 300.95 | 281.80 | 291.65 | 288.78 | 60,857 |
| Jul 22, 2024 | 293.95 | 305.05 | 285.50 | 299.45 | 296.50 | 76,513 |
| Jul 19, 2024 | 309.55 | 309.55 | 291.25 | 292.55 | 289.67 | 65,540 |
| Jul 18, 2024 | 315.80 | 319.00 | 304.30 | 307.90 | 304.87 | 181,117 |
| Jul 16, 2024 | 290.55 | 319.00 | 290.55 | 313.35 | 310.26 | 426,873 |
| Jul 15, 2024 | 304.45 | 304.45 | 289.35 | 291.05 | 288.18 | 29,232 |
| Jul 12, 2024 | 293.00 | 302.85 | 292.95 | 300.00 | 297.04 | 36,919 |
| Jul 11, 2024 | 288.85 | 295.85 | 288.85 | 293.05 | 290.16 | 41,618 |
| Jul 10, 2024 | 299.90 | 299.90 | 283.30 | 288.85 | 286.00 | 29,710 |
| Jul 09, 2024 | 301.00 | 308.65 | 296.85 | 298.10 | 295.16 | 44,697 |
| Jul 08, 2024 | 307.75 | 307.75 | 299.85 | 301.95 | 298.98 | 57,181 |
| Jul 05, 2024 | 304.35 | 309.95 | 301.40 | 305.95 | 302.94 | 112,661 |
| Jul 04, 2024 | 295.75 | 304.05 | 289.10 | 302.60 | 299.62 | 88,992 |
| Jul 03, 2024 | 288.00 | 293.75 | 284.35 | 291.75 | 288.88 | 55,096 |
| Jul 02, 2024 | 285.65 | 288.90 | 281.25 | 284.95 | 282.14 | 29,678 |
| Jul 01, 2024 | 277.90 | 286.60 | 276.95 | 282.95 | 280.16 | 98,454 |
| Jun 28, 2024 | 280.00 | 280.00 | 273.10 | 276.25 | 273.53 | 26,522 |
| Jun 27, 2024 | 280.10 | 284.20 | 271.15 | 274.30 | 271.60 | 57,395 |
| Jun 26, 2024 | 286.95 | 288.05 | 280.95 | 282.60 | 279.82 | 60,375 |
| Jun 25, 2024 | 285.90 | 292.50 | 282.30 | 283.75 | 280.95 | 121,644 |
| Jun 24, 2024 | 288.80 | 291.75 | 284.70 | 285.90 | 283.08 | 119,285 |
| Jun 21, 2024 | 309.05 | 311.05 | 290.45 | 291.90 | 289.02 | 183,877 |
| Jun 20, 2024 | 281.65 | 311.25 | 279.85 | 308.75 | 305.71 | 665,102 |
| Jun 19, 2024 | 280.00 | 288.00 | 275.00 | 279.85 | 277.09 | 350,962 |
| Jun 18, 2024 | 271.15 | 281.55 | 267.45 | 276.40 | 273.68 | 448,465 |
| Jun 14, 2024 | 267.50 | 273.50 | 267.50 | 269.35 | 266.70 | 1,382,628 |
| Jun 13, 2024 | 268.00 | 273.55 | 267.90 | 269.85 | 267.19 | 42,891 |
| Jun 12, 2024 | 268.65 | 273.55 | 265.50 | 266.10 | 263.48 | 67,418 |
| Jun 11, 2024 | 265.80 | 272.90 | 262.30 | 268.50 | 265.86 | 59,047 |
| Jun 10, 2024 | 257.50 | 265.70 | 255.00 | 264.65 | 262.04 | 76,816 |
| Jun 07, 2024 | 250.35 | 259.85 | 250.35 | 257.50 | 254.96 | 34,181 |
| Jun 06, 2024 | 250.50 | 254.25 | 244.80 | 252.70 | 250.21 | 56,610 |
| Jun 05, 2024 | 234.00 | 244.65 | 230.00 | 243.75 | 241.35 | 37,810 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.