Price Data Selection & Download
NOCIL Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore NOCIL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹336.00
August 01, 2024
NSE Exchange
Share Price All Time Low
₹4.75
March 25, 2003
NSE Exchange
Highest Volume Trading Day
90,690,512
March 23, 2026 • ₹160.34
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
NOCIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹167.72 | ₹170.49 | ₹167.50 | ₹169.14 | 248,637 |
| 2026-05-26 | ₹166.35 | ₹175.00 | ₹165.60 | ₹167.85 | 1,207,055 |
| 2026-05-25 | ₹168.76 | ₹169.47 | ₹165.10 | ₹165.74 | 348,184 |
| 2026-05-22 | ₹166.80 | ₹169.69 | ₹166.80 | ₹168.09 | 221,372 |
| 2026-05-21 | ₹168.20 | ₹170.00 | ₹165.00 | ₹166.19 | 407,818 |
| 2026-05-20 | ₹169.87 | ₹171.46 | ₹167.04 | ₹167.87 | 291,327 |
| 2026-05-19 | ₹162.30 | ₹176.80 | ₹162.30 | ₹171.62 | 1,407,123 |
| 2026-05-18 | ₹163.01 | ₹163.89 | ₹158.45 | ₹161.66 | 258,278 |
| 2026-05-15 | ₹168.80 | ₹169.48 | ₹163.10 | ₹164.48 | 250,263 |
| 2026-05-14 | ₹169.99 | ₹172.51 | ₹166.47 | ₹167.46 | 374,034 |
| 2026-05-13 | ₹166.00 | ₹171.69 | ₹166.00 | ₹168.77 | 395,254 |
| 2026-05-12 | ₹172.00 | ₹174.49 | ₹165.13 | ₹166.34 | 479,620 |
| 2026-05-11 | ₹181.50 | ₹181.50 | ₹170.47 | ₹171.44 | 773,832 |
| 2026-05-08 | ₹184.17 | ₹185.57 | ₹178.25 | ₹182.48 | 1,153,858 |
| 2026-05-07 | ₹187.47 | ₹191.05 | ₹185.51 | ₹188.84 | 629,039 |
| 2026-05-06 | ₹190.90 | ₹190.90 | ₹185.69 | ₹187.62 | 647,886 |
| 2026-05-05 | ₹189.99 | ₹192.49 | ₹185.20 | ₹187.98 | 1,083,920 |
| 2026-05-04 | ₹179.37 | ₹191.00 | ₹179.00 | ₹190.23 | 1,831,453 |
| 2026-04-30 | ₹180.40 | ₹181.80 | ₹178.54 | ₹179.37 | 356,227 |
| 2026-04-29 | ₹185.60 | ₹185.60 | ₹180.39 | ₹181.11 | 333,312 |
| 2026-04-28 | ₹184.30 | ₹186.00 | ₹182.88 | ₹184.52 | 327,535 |
| 2026-04-27 | ₹185.50 | ₹188.10 | ₹183.51 | ₹184.44 | 475,067 |
| 2026-04-24 | ₹185.00 | ₹190.82 | ₹183.03 | ₹185.34 | 2,239,516 |
| 2026-04-23 | ₹176.48 | ₹183.90 | ₹174.61 | ₹182.60 | 1,509,076 |
| 2026-04-22 | ₹171.00 | ₹178.87 | ₹170.21 | ₹177.48 | 1,641,046 |
| 2026-04-21 | ₹172.00 | ₹173.90 | ₹170.96 | ₹172.30 | 392,178 |
| 2026-04-20 | ₹174.00 | ₹175.05 | ₹170.60 | ₹171.67 | 733,537 |
| 2026-04-17 | ₹174.50 | ₹176.90 | ₹171.10 | ₹172.31 | 950,440 |
| 2026-04-16 | ₹171.10 | ₹179.30 | ₹170.40 | ₹173.84 | 2,281,884 |
| 2026-04-15 | ₹172.69 | ₹173.42 | ₹166.65 | ₹170.40 | 1,253,140 |
| 2026-04-13 | ₹164.50 | ₹174.80 | ₹161.27 | ₹170.24 | 1,360,211 |
| 2026-04-10 | ₹165.60 | ₹170.28 | ₹164.92 | ₹167.65 | 914,043 |
| 2026-04-09 | ₹165.40 | ₹167.90 | ₹162.65 | ₹165.05 | 776,547 |
| 2026-04-08 | ₹165.39 | ₹165.95 | ₹162.90 | ₹165.12 | 847,179 |
| 2026-04-07 | ₹161.50 | ₹164.74 | ₹160.58 | ₹161.23 | 771,270 |
| 2026-04-06 | ₹165.00 | ₹165.00 | ₹159.64 | ₹162.48 | 1,112,134 |
| 2026-04-02 | ₹162.50 | ₹166.31 | ₹156.59 | ₹165.13 | 1,319,758 |
| 2026-04-01 | ₹157.50 | ₹165.50 | ₹155.50 | ₹163.71 | 2,537,731 |
| 2026-03-30 | ₹155.00 | ₹158.89 | ₹151.05 | ₹153.61 | 2,673,686 |
| 2026-03-27 | ₹159.02 | ₹161.92 | ₹156.75 | ₹157.79 | 3,971,698 |
| 2026-03-25 | ₹164.00 | ₹172.70 | ₹157.10 | ₹160.10 | 20,968,305 |
| 2026-03-24 | ₹162.00 | ₹178.73 | ₹158.20 | ₹162.95 | 82,836,003 |
| 2026-03-23 | ₹142.00 | ₹165.48 | ₹142.00 | ₹160.34 | 90,690,512 |
| 2026-03-20 | ₹140.65 | ₹145.11 | ₹140.65 | ₹143.96 | 534,028 |
| 2026-03-19 | ₹145.00 | ₹146.00 | ₹139.22 | ₹140.03 | 510,140 |
| 2026-03-18 | ₹145.29 | ₹151.78 | ₹145.29 | ₹148.10 | 842,345 |
| 2026-03-17 | ₹138.33 | ₹147.00 | ₹136.01 | ₹145.29 | 3,233,475 |
| 2026-03-16 | ₹134.00 | ₹140.00 | ₹130.00 | ₹136.45 | 1,257,063 |
| 2026-03-13 | ₹129.50 | ₹135.81 | ₹126.21 | ₹135.08 | 1,685,847 |
| 2026-03-12 | ₹130.36 | ₹133.88 | ₹127.66 | ₹129.93 | 421,518 |
| 2026-03-11 | ₹135.97 | ₹138.87 | ₹130.35 | ₹131.27 | 440,192 |
| 2026-03-10 | ₹132.89 | ₹135.99 | ₹131.81 | ₹134.83 | 293,898 |
| 2026-03-09 | ₹132.50 | ₹134.00 | ₹129.02 | ₹131.51 | 339,606 |
| 2026-03-06 | ₹136.00 | ₹137.80 | ₹134.09 | ₹135.65 | 269,891 |
| 2026-03-05 | ₹134.86 | ₹137.08 | ₹132.08 | ₹135.35 | 419,528 |
| 2026-03-04 | ₹138.32 | ₹138.32 | ₹133.91 | ₹134.86 | 353,000 |
| 2026-03-02 | ₹140.00 | ₹142.48 | ₹135.52 | ₹138.32 | 280,592 |
| 2026-02-27 | ₹149.30 | ₹149.30 | ₹143.01 | ₹144.51 | 192,208 |
| 2026-02-26 | ₹148.40 | ₹149.52 | ₹145.90 | ₹148.82 | 285,374 |
| 2026-02-25 | ₹147.80 | ₹149.88 | ₹145.49 | ₹148.22 | 128,750 |
| 2026-02-24 | ₹149.50 | ₹150.38 | ₹146.60 | ₹147.57 | 168,713 |
| 2026-02-23 | ₹151.04 | ₹152.70 | ₹148.68 | ₹150.06 | 246,209 |
| 2026-02-20 | ₹150.00 | ₹153.65 | ₹147.10 | ₹150.93 | 386,029 |
| 2026-02-19 | ₹147.10 | ₹152.49 | ₹146.00 | ₹150.48 | 469,868 |
| 2026-02-18 | ₹148.92 | ₹151.14 | ₹145.14 | ₹147.08 | 938,362 |
| 2026-02-17 | ₹146.50 | ₹149.45 | ₹144.11 | ₹148.92 | 319,479 |
| 2026-02-16 | ₹150.00 | ₹150.00 | ₹145.56 | ₹146.60 | 333,950 |
| 2026-02-13 | ₹153.75 | ₹156.80 | ₹151.01 | ₹151.30 | 331,829 |
| 2026-02-12 | ₹148.00 | ₹156.40 | ₹145.98 | ₹153.75 | 693,579 |
| 2026-02-11 | ₹153.45 | ₹153.59 | ₹145.05 | ₹149.00 | 355,596 |
| 2026-02-10 | ₹150.40 | ₹156.50 | ₹150.18 | ₹152.21 | 574,510 |
| 2026-02-09 | ₹146.00 | ₹151.00 | ₹145.20 | ₹150.18 | 429,747 |
| 2026-02-06 | ₹141.94 | ₹145.37 | ₹140.50 | ₹144.10 | 219,551 |
| 2026-02-05 | ₹146.00 | ₹146.24 | ₹141.61 | ₹141.94 | 154,109 |
| 2026-02-04 | ₹137.90 | ₹149.85 | ₹137.38 | ₹145.08 | 1,163,057 |
| 2026-02-03 | ₹137.90 | ₹140.21 | ₹134.90 | ₹137.38 | 457,997 |
| 2026-02-02 | ₹134.85 | ₹134.85 | ₹130.30 | ₹133.49 | 290,347 |
| 2026-02-01 | ₹132.28 | ₹138.65 | ₹132.00 | ₹135.06 | 360,974 |
| 2026-01-30 | ₹126.10 | ₹135.90 | ₹126.10 | ₹132.29 | 635,792 |
| 2026-01-29 | ₹129.76 | ₹131.18 | ₹128.00 | ₹128.27 | 274,445 |
| 2026-01-28 | ₹128.95 | ₹131.29 | ₹128.63 | ₹129.64 | 256,451 |
| 2026-01-27 | ₹128.88 | ₹129.40 | ₹125.31 | ₹128.55 | 283,337 |
| 2026-01-23 | ₹133.00 | ₹133.06 | ₹127.52 | ₹128.23 | 441,351 |
| 2026-01-22 | ₹137.71 | ₹137.80 | ₹131.20 | ₹132.77 | 606,159 |
| 2026-01-21 | ₹128.70 | ₹139.23 | ₹127.98 | ₹137.71 | 1,715,742 |
| 2026-01-20 | ₹132.00 | ₹133.90 | ₹128.20 | ₹128.90 | 935,780 |
| 2026-01-19 | ₹134.75 | ₹134.75 | ₹131.73 | ₹132.53 | 227,783 |
| 2026-01-16 | ₹138.00 | ₹138.45 | ₹134.01 | ₹134.95 | 251,100 |
| 2026-01-14 | ₹140.00 | ₹140.30 | ₹137.50 | ₹137.89 | 171,401 |
| 2026-01-13 | ₹140.59 | ₹141.97 | ₹139.05 | ₹139.84 | 106,079 |
| 2026-01-12 | ₹142.83 | ₹142.84 | ₹138.00 | ₹139.80 | 246,740 |
| 2026-01-09 | ₹147.34 | ₹147.34 | ₹142.30 | ₹142.73 | 259,114 |
| 2026-01-08 | ₹149.70 | ₹150.21 | ₹146.01 | ₹146.84 | 147,675 |
| 2026-01-07 | ₹147.45 | ₹150.51 | ₹147.41 | ₹149.16 | 202,362 |
| 2026-01-06 | ₹148.85 | ₹149.45 | ₹146.66 | ₹148.04 | 192,777 |
| 2026-01-05 | ₹152.00 | ₹152.21 | ₹148.30 | ₹148.78 | 649,019 |
| 2026-01-02 | ₹153.00 | ₹154.04 | ₹151.88 | ₹151.99 | 343,363 |
| 2026-01-01 | ₹154.80 | ₹154.95 | ₹151.44 | ₹152.73 | 170,272 |
NOCIL Share Price Performance Analysis (Jan 2003 - May 2026)
NOCIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.74%
₹152.73 → ₹169.14
Year to Date
Price Volatility
11.09%
Low Volatility
Year to Date
Average Daily Volume
2,681,419
Year to Date Average
NSE Exchange
NOCIL Share Price History – Frequently Asked Questions
Common questions about NOCIL historical data and records. Examine NOCIL quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of NOCIL (NOCIL)?
The all-time high share price of NOCIL was ₹336.0 recorded on August 01, 2024 on the NSE exchange.
What is the all-time low share price of NOCIL (NOCIL)?
The all-time low share price of NOCIL was ₹4.75 recorded on March 25, 2003 on the NSE exchange.
How can I download NOCIL historical share price data?
You can download NOCIL 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 NOCIL shares?
The highest trading volume day for NOCIL was 90,690,512 shares traded on March 23, 2026 on the NSE exchange, with share price at ₹160.34.