Price Data Selection & Download
NCC Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹364.50
July 31, 2024
NSE Exchange
Share Price All Time Low
₹2.26
January 01, 2003
NSE Exchange
Highest Volume Trading Day
98,737,471
May 31, 2019 • ₹97.75
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
NCC daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹134.81 | ₹137.74 | ₹134.10 | ₹137.09 | 932,229 |
| 2026-07-23 | ₹136.50 | ₹138.16 | ₹136.00 | ₹136.18 | 868,995 |
| 2026-07-22 | ₹138.55 | ₹139.60 | ₹136.30 | ₹137.75 | 1,418,006 |
| 2026-07-21 | ₹140.09 | ₹141.38 | ₹138.90 | ₹139.30 | 845,804 |
| 2026-07-20 | ₹139.10 | ₹141.70 | ₹138.75 | ₹139.86 | 1,671,138 |
| 2026-07-17 | ₹141.19 | ₹142.80 | ₹139.00 | ₹139.60 | 2,565,797 |
| 2026-07-16 | ₹142.50 | ₹143.57 | ₹140.68 | ₹140.90 | 1,374,966 |
| 2026-07-15 | ₹142.25 | ₹143.55 | ₹141.90 | ₹142.30 | 1,171,857 |
| 2026-07-14 | ₹143.00 | ₹143.90 | ₹140.82 | ₹141.73 | 1,480,322 |
| 2026-07-13 | ₹145.00 | ₹145.48 | ₹143.13 | ₹144.45 | 1,252,686 |
| 2026-07-10 | ₹144.12 | ₹147.48 | ₹143.42 | ₹145.76 | 2,397,052 |
| 2026-07-09 | ₹144.00 | ₹145.75 | ₹142.50 | ₹143.08 | 1,962,223 |
| 2026-07-08 | ₹147.10 | ₹148.34 | ₹143.30 | ₹143.91 | 1,636,548 |
| 2026-07-07 | ₹150.00 | ₹152.80 | ₹147.63 | ₹148.45 | 1,640,681 |
| 2026-07-06 | ₹149.51 | ₹151.00 | ₹148.30 | ₹150.42 | 1,099,257 |
| 2026-07-03 | ₹151.60 | ₹151.90 | ₹147.92 | ₹149.51 | 1,234,166 |
| 2026-07-02 | ₹151.00 | ₹151.50 | ₹148.60 | ₹150.58 | 1,305,136 |
| 2026-07-01 | ₹149.90 | ₹151.80 | ₹149.00 | ₹149.61 | 1,817,089 |
| 2026-06-30 | ₹151.00 | ₹151.48 | ₹147.66 | ₹148.21 | 1,540,445 |
| 2026-06-29 | ₹153.66 | ₹154.40 | ₹149.50 | ₹149.94 | 1,492,604 |
| 2026-06-25 | ₹157.75 | ₹158.20 | ₹153.00 | ₹153.59 | 1,861,220 |
| 2026-06-24 | ₹155.00 | ₹158.35 | ₹153.95 | ₹157.57 | 1,202,931 |
| 2026-06-23 | ₹159.85 | ₹161.00 | ₹155.00 | ₹156.10 | 2,260,839 |
| 2026-06-22 | ₹156.89 | ₹161.08 | ₹156.83 | ₹159.55 | 6,814,931 |
| 2026-06-19 | ₹153.40 | ₹159.90 | ₹153.07 | ₹155.84 | 3,287,428 |
| 2026-06-18 | ₹154.70 | ₹155.50 | ₹152.90 | ₹154.98 | 1,167,330 |
| 2026-06-17 | ₹153.69 | ₹156.45 | ₹153.05 | ₹154.36 | 2,348,252 |
| 2026-06-16 | ₹153.11 | ₹154.93 | ₹152.10 | ₹152.92 | 1,508,835 |
| 2026-06-15 | ₹155.00 | ₹156.30 | ₹152.25 | ₹152.64 | 2,588,671 |
| 2026-06-12 | ₹146.74 | ₹152.00 | ₹146.15 | ₹151.69 | 2,514,669 |
| 2026-06-11 | ₹143.30 | ₹146.00 | ₹141.25 | ₹145.03 | 2,571,354 |
| 2026-06-10 | ₹144.00 | ₹147.65 | ₹142.62 | ₹144.74 | 3,864,099 |
| 2026-06-09 | ₹144.70 | ₹145.69 | ₹142.50 | ₹143.72 | 1,622,291 |
| 2026-06-08 | ₹144.61 | ₹145.25 | ₹141.61 | ₹143.46 | 2,433,037 |
| 2026-06-05 | ₹147.70 | ₹148.60 | ₹145.81 | ₹146.28 | 1,315,067 |
| 2026-06-04 | ₹146.07 | ₹149.79 | ₹146.07 | ₹146.93 | 1,110,502 |
| 2026-06-03 | ₹150.00 | ₹150.47 | ₹146.31 | ₹147.24 | 1,946,186 |
| 2026-06-02 | ₹148.40 | ₹151.24 | ₹146.25 | ₹150.64 | 1,111,795 |
| 2026-06-01 | ₹154.00 | ₹154.93 | ₹148.03 | ₹149.27 | 1,664,268 |
| 2026-05-29 | ₹152.50 | ₹154.83 | ₹151.30 | ₹152.03 | 1,867,276 |
| 2026-05-27 | ₹150.50 | ₹153.90 | ₹149.80 | ₹152.15 | 1,239,054 |
| 2026-05-26 | ₹151.11 | ₹152.93 | ₹149.67 | ₹150.05 | 2,017,833 |
| 2026-05-25 | ₹147.60 | ₹151.60 | ₹147.21 | ₹150.96 | 1,926,614 |
| 2026-05-22 | ₹148.98 | ₹148.98 | ₹145.11 | ₹146.17 | 1,960,007 |
| 2026-05-21 | ₹148.00 | ₹151.14 | ₹146.80 | ₹147.27 | 1,939,761 |
| 2026-05-20 | ₹148.51 | ₹148.72 | ₹145.56 | ₹146.67 | 1,170,595 |
| 2026-05-19 | ₹152.99 | ₹152.99 | ₹148.38 | ₹149.07 | 2,384,587 |
| 2026-05-18 | ₹157.46 | ₹157.89 | ₹150.03 | ₹152.70 | 3,232,164 |
| 2026-05-15 | ₹162.90 | ₹164.65 | ₹159.25 | ₹160.68 | 2,512,122 |
| 2026-05-14 | ₹161.09 | ₹163.88 | ₹160.68 | ₹162.20 | 2,870,625 |
| 2026-05-13 | ₹161.50 | ₹163.79 | ₹159.02 | ₹159.58 | 2,178,770 |
| 2026-05-12 | ₹165.87 | ₹167.37 | ₹160.14 | ₹161.76 | 4,029,542 |
| 2026-05-11 | ₹169.42 | ₹169.66 | ₹165.50 | ₹166.71 | 3,002,659 |
| 2026-05-08 | ₹170.19 | ₹171.60 | ₹168.75 | ₹170.04 | 2,359,164 |
| 2026-05-07 | ₹170.50 | ₹171.77 | ₹167.72 | ₹170.08 | 2,101,621 |
| 2026-05-06 | ₹168.40 | ₹171.12 | ₹166.41 | ₹170.21 | 4,080,503 |
| 2026-05-05 | ₹166.18 | ₹168.48 | ₹164.95 | ₹167.38 | 2,064,760 |
| 2026-05-04 | ₹166.52 | ₹168.10 | ₹164.95 | ₹166.19 | 2,720,288 |
| 2026-04-30 | ₹164.00 | ₹164.94 | ₹161.50 | ₹163.84 | 2,111,875 |
| 2026-04-29 | ₹165.15 | ₹168.64 | ₹163.51 | ₹164.90 | 4,245,653 |
| 2026-04-28 | ₹164.29 | ₹165.79 | ₹162.31 | ₹164.85 | 5,775,290 |
| 2026-04-27 | ₹162.54 | ₹164.94 | ₹162.22 | ₹164.48 | 2,778,650 |
| 2026-04-24 | ₹166.00 | ₹166.44 | ₹160.40 | ₹161.99 | 3,694,999 |
| 2026-04-23 | ₹163.50 | ₹166.45 | ₹162.95 | ₹165.14 | 4,717,359 |
| 2026-04-22 | ₹159.89 | ₹166.82 | ₹158.52 | ₹163.98 | 5,872,623 |
| 2026-04-21 | ₹160.53 | ₹161.89 | ₹159.50 | ₹159.89 | 2,603,988 |
| 2026-04-20 | ₹161.88 | ₹163.00 | ₹158.22 | ₹160.53 | 3,863,237 |
| 2026-04-17 | ₹161.96 | ₹163.56 | ₹159.51 | ₹161.26 | 4,674,643 |
| 2026-04-16 | ₹158.00 | ₹161.50 | ₹156.06 | ₹160.36 | 3,981,046 |
| 2026-04-15 | ₹152.15 | ₹155.89 | ₹152.15 | ₹155.45 | 2,749,247 |
| 2026-04-13 | ₹150.95 | ₹152.95 | ₹147.53 | ₹151.88 | 2,137,017 |
| 2026-04-10 | ₹149.09 | ₹154.51 | ₹148.51 | ₹153.06 | 3,395,640 |
| 2026-04-09 | ₹146.20 | ₹149.10 | ₹144.00 | ₹147.95 | 2,599,823 |
| 2026-04-08 | ₹145.47 | ₹147.50 | ₹144.22 | ₹147.08 | 2,935,389 |
| 2026-04-07 | ₹141.00 | ₹142.59 | ₹138.50 | ₹140.28 | 2,838,074 |
| 2026-04-06 | ₹141.99 | ₹143.29 | ₹139.23 | ₹141.84 | 2,823,160 |
| 2026-04-02 | ₹135.00 | ₹142.65 | ₹134.47 | ₹141.71 | 1,766,761 |
| 2026-04-01 | ₹135.00 | ₹139.80 | ₹134.50 | ₹138.59 | 2,543,175 |
| 2026-03-30 | ₹135.00 | ₹138.00 | ₹130.00 | ₹130.94 | 5,402,525 |
| 2026-03-27 | ₹139.00 | ₹139.49 | ₹134.28 | ₹136.97 | 4,201,564 |
| 2026-03-25 | ₹138.00 | ₹142.84 | ₹137.00 | ₹140.19 | 3,331,768 |
| 2026-03-24 | ₹137.00 | ₹137.50 | ₹132.44 | ₹136.16 | 2,588,406 |
| 2026-03-23 | ₹140.00 | ₹140.00 | ₹131.16 | ₹132.29 | 3,581,064 |
| 2026-03-20 | ₹144.80 | ₹145.63 | ₹140.00 | ₹140.59 | 3,472,790 |
| 2026-03-19 | ₹145.50 | ₹145.50 | ₹141.12 | ₹142.57 | 4,052,130 |
| 2026-03-18 | ₹143.10 | ₹147.40 | ₹142.93 | ₹146.79 | 3,075,282 |
| 2026-03-17 | ₹143.22 | ₹145.06 | ₹139.85 | ₹143.22 | 3,420,518 |
| 2026-03-16 | ₹144.28 | ₹144.75 | ₹139.44 | ₹141.84 | 2,860,038 |
| 2026-03-13 | ₹148.70 | ₹149.19 | ₹142.90 | ₹144.28 | 3,769,727 |
| 2026-03-12 | ₹147.90 | ₹151.30 | ₹146.31 | ₹149.50 | 2,375,070 |
| 2026-03-11 | ₹147.75 | ₹155.00 | ₹146.01 | ₹149.01 | 8,870,889 |
| 2026-03-10 | ₹142.25 | ₹145.50 | ₹141.10 | ₹145.02 | 2,095,935 |
| 2026-03-09 | ₹140.00 | ₹141.38 | ₹136.24 | ₹140.37 | 2,565,394 |
| 2026-03-06 | ₹143.40 | ₹146.49 | ₹140.02 | ₹141.02 | 2,014,469 |
| 2026-03-05 | ₹144.00 | ₹145.80 | ₹141.55 | ₹143.00 | 2,538,105 |
| 2026-03-04 | ₹146.12 | ₹147.09 | ₹142.80 | ₹143.35 | 3,484,183 |
| 2026-03-02 | ₹147.10 | ₹150.48 | ₹145.20 | ₹149.37 | 3,183,959 |
| 2026-02-27 | ₹153.45 | ₹155.25 | ₹150.80 | ₹152.64 | 2,766,576 |
| 2026-02-26 | ₹152.00 | ₹154.99 | ₹151.22 | ₹153.45 | 2,533,427 |
| 2026-02-25 | ₹149.00 | ₹151.90 | ₹148.84 | ₹151.68 | 1,678,509 |
| 2026-02-24 | ₹149.01 | ₹150.06 | ₹147.90 | ₹149.00 | 1,598,936 |
| 2026-02-23 | ₹150.00 | ₹151.43 | ₹148.53 | ₹149.85 | 1,774,878 |
| 2026-02-20 | ₹148.99 | ₹150.81 | ₹147.16 | ₹149.07 | 3,433,504 |
| 2026-02-19 | ₹137.43 | ₹154.99 | ₹135.00 | ₹150.35 | 26,960,788 |
| 2026-02-18 | ₹152.98 | ₹153.59 | ₹148.51 | ₹149.76 | 2,348,294 |
| 2026-02-17 | ₹149.50 | ₹152.72 | ₹149.50 | ₹152.15 | 1,926,521 |
| 2026-02-16 | ₹151.80 | ₹151.85 | ₹148.71 | ₹150.05 | 1,479,828 |
| 2026-02-13 | ₹153.50 | ₹154.12 | ₹151.20 | ₹151.93 | 2,306,843 |
| 2026-02-12 | ₹154.70 | ₹155.49 | ₹152.86 | ₹154.85 | 1,398,994 |
| 2026-02-11 | ₹158.80 | ₹158.80 | ₹154.41 | ₹155.80 | 2,088,154 |
| 2026-02-10 | ₹159.23 | ₹161.98 | ₹157.00 | ₹157.76 | 3,335,418 |
| 2026-02-09 | ₹157.50 | ₹159.75 | ₹153.40 | ₹158.05 | 3,810,791 |
| 2026-02-06 | ₹147.19 | ₹157.50 | ₹145.22 | ₹156.47 | 6,632,449 |
| 2026-02-05 | ₹154.00 | ₹155.60 | ₹150.10 | ₹152.09 | 1,713,723 |
| 2026-02-04 | ₹152.89 | ₹159.42 | ₹151.22 | ₹155.15 | 4,665,264 |
| 2026-02-03 | ₹155.00 | ₹155.00 | ₹149.89 | ₹152.87 | 2,708,798 |
| 2026-02-02 | ₹145.82 | ₹148.80 | ₹143.53 | ₹147.61 | 1,882,907 |
| 2026-02-01 | ₹147.50 | ₹151.95 | ₹142.92 | ₹146.10 | 3,553,984 |
| 2026-01-30 | ₹143.92 | ₹147.49 | ₹141.90 | ₹146.43 | 2,599,299 |
| 2026-01-29 | ₹148.00 | ₹149.00 | ₹143.80 | ₹144.64 | 2,264,036 |
| 2026-01-28 | ₹141.99 | ₹149.40 | ₹141.13 | ₹148.16 | 2,681,629 |
| 2026-01-27 | ₹142.34 | ₹143.28 | ₹138.57 | ₹141.13 | 2,488,106 |
| 2026-01-23 | ₹146.50 | ₹147.10 | ₹141.11 | ₹141.82 | 1,674,636 |
| 2026-01-22 | ₹145.00 | ₹149.55 | ₹145.00 | ₹146.27 | 3,498,825 |
| 2026-01-21 | ₹142.00 | ₹143.99 | ₹140.04 | ₹141.99 | 3,462,600 |
| 2026-01-20 | ₹148.00 | ₹148.05 | ₹141.59 | ₹142.47 | 3,748,901 |
| 2026-01-19 | ₹150.22 | ₹150.22 | ₹147.60 | ₹148.06 | 1,301,526 |
| 2026-01-16 | ₹150.44 | ₹152.46 | ₹149.50 | ₹150.22 | 1,746,243 |
| 2026-01-14 | ₹149.00 | ₹151.79 | ₹149.00 | ₹149.97 | 2,204,098 |
| 2026-01-13 | ₹150.33 | ₹152.40 | ₹147.80 | ₹149.87 | 2,908,494 |
| 2026-01-12 | ₹149.09 | ₹150.45 | ₹145.05 | ₹148.45 | 2,885,593 |
| 2026-01-09 | ₹152.90 | ₹152.95 | ₹147.05 | ₹148.65 | 3,506,492 |
| 2026-01-08 | ₹158.00 | ₹158.62 | ₹151.98 | ₹152.95 | 3,127,192 |
| 2026-01-07 | ₹158.29 | ₹159.12 | ₹156.52 | ₹157.66 | 1,739,486 |
| 2026-01-06 | ₹159.79 | ₹160.25 | ₹157.42 | ₹158.29 | 1,855,403 |
| 2026-01-05 | ₹161.50 | ₹162.71 | ₹158.00 | ₹158.65 | 3,454,077 |
| 2026-01-02 | ₹162.22 | ₹162.30 | ₹159.20 | ₹161.49 | 3,914,729 |
| 2026-01-01 | ₹162.03 | ₹166.50 | ₹160.81 | ₹161.62 | 9,262,220 |
NCC Share Price Performance Analysis (Jan 2003 - Jul 2026)
NCC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.18%
₹161.62 → ₹137.09
Year to Date
Price Volatility
5.48%
Low Volatility
Year to Date
Average Daily Volume
2,858,495
Year to Date Average
NSE Exchange
NCC Share Price History – Frequently Asked Questions
Common questions about NCC historical data and records. For live price, key ratios and fundamentals, see NCC share price screener.
What is the all-time high share price of NCC (NCC)?
The all-time high share price of NCC was ₹364.5 recorded on July 31, 2024 on the NSE exchange.
What is the all-time low share price of NCC (NCC)?
The all-time low share price of NCC was ₹2.26 recorded on January 01, 2003 on the NSE exchange.
How can I download NCC historical share price data?
You can download NCC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NCC shares?
The highest trading volume day for NCC was 98,737,471 shares traded on May 31, 2019 on the NSE exchange, with share price at ₹97.75.