Price Data Selection & Download
NTC Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4500 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine NTC Industries quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹327.00
January 04, 2008
BSE Exchange
Share Price All Time Low
₹11.42
August 30, 2013
BSE Exchange
Highest Volume Trading Day
2,232,139
June 22, 2010 • ₹80.00
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
NTCIND daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹130.95 | ₹132.90 | ₹128.95 | ₹131.20 | 3,518 |
| 2026-07-23 | ₹138.00 | ₹138.00 | ₹126.30 | ₹128.95 | 11,255 |
| 2026-07-22 | ₹137.60 | ₹140.00 | ₹135.45 | ₹135.85 | 3,305 |
| 2026-07-21 | ₹141.05 | ₹145.00 | ₹136.00 | ₹137.55 | 3,638 |
| 2026-07-20 | ₹136.50 | ₹145.00 | ₹136.00 | ₹140.05 | 2,368 |
| 2026-07-17 | ₹140.05 | ₹142.90 | ₹136.50 | ₹139.85 | 1,348 |
| 2026-07-16 | ₹140.20 | ₹146.80 | ₹140.00 | ₹140.65 | 3,757 |
| 2026-07-15 | ₹140.10 | ₹145.70 | ₹139.05 | ₹140.20 | 2,286 |
| 2026-07-14 | ₹144.90 | ₹147.90 | ₹136.60 | ₹142.15 | 3,388 |
| 2026-07-13 | ₹147.00 | ₹149.90 | ₹139.50 | ₹141.75 | 2,447 |
| 2026-07-10 | ₹147.50 | ₹150.00 | ₹147.00 | ₹148.30 | 853 |
| 2026-07-09 | ₹145.20 | ₹148.30 | ₹143.80 | ₹147.50 | 306 |
| 2026-07-08 | ₹149.50 | ₹149.50 | ₹143.10 | ₹143.80 | 167 |
| 2026-07-07 | ₹144.10 | ₹149.65 | ₹143.10 | ₹145.45 | 810 |
| 2026-07-06 | ₹149.20 | ₹153.80 | ₹122.40 | ₹144.00 | 10,935 |
| 2026-07-03 | ₹152.90 | ₹152.90 | ₹149.20 | ₹149.45 | 1,684 |
| 2026-07-02 | ₹148.85 | ₹154.00 | ₹148.85 | ₹150.10 | 3,175 |
| 2026-07-01 | ₹151.10 | ₹156.15 | ₹149.05 | ₹152.65 | 757 |
| 2026-06-30 | ₹151.95 | ₹154.40 | ₹150.00 | ₹151.75 | 1,218 |
| 2026-06-29 | ₹152.15 | ₹155.50 | ₹150.15 | ₹151.95 | 685 |
| 2026-06-25 | ₹150.50 | ₹159.80 | ₹150.50 | ₹152.15 | 2,238 |
| 2026-06-24 | ₹160.00 | ₹160.00 | ₹150.05 | ₹150.50 | 2,498 |
| 2026-06-23 | ₹151.45 | ₹155.00 | ₹151.45 | ₹152.00 | 474 |
| 2026-06-22 | ₹153.95 | ₹156.00 | ₹151.45 | ₹153.15 | 2,476 |
| 2026-06-19 | ₹159.95 | ₹159.95 | ₹151.50 | ₹153.65 | 765 |
| 2026-06-18 | ₹158.50 | ₹158.50 | ₹152.05 | ₹154.10 | 823 |
| 2026-06-17 | ₹150.25 | ₹158.50 | ₹149.25 | ₹154.00 | 7,701 |
| 2026-06-16 | ₹154.50 | ₹154.50 | ₹150.10 | ₹150.25 | 1,679 |
| 2026-06-15 | ₹154.80 | ₹155.45 | ₹148.00 | ₹150.70 | 6,802 |
| 2026-06-12 | ₹154.90 | ₹154.95 | ₹148.85 | ₹150.80 | 2,673 |
| 2026-06-11 | ₹157.70 | ₹157.70 | ₹148.00 | ₹149.70 | 104,894 |
| 2026-06-10 | ₹155.00 | ₹157.90 | ₹152.00 | ₹153.20 | 1,522 |
| 2026-06-09 | ₹154.00 | ₹158.50 | ₹151.50 | ₹155.50 | 354 |
| 2026-06-08 | ₹157.00 | ₹160.00 | ₹152.55 | ₹152.95 | 1,571 |
| 2026-06-05 | ₹155.50 | ₹155.50 | ₹142.05 | ₹153.00 | 2,900 |
| 2026-06-04 | ₹160.80 | ₹160.80 | ₹152.10 | ₹155.50 | 1,364 |
| 2026-06-03 | ₹156.05 | ₹160.85 | ₹154.00 | ₹156.25 | 876 |
| 2026-06-02 | ₹161.50 | ₹161.50 | ₹155.10 | ₹158.80 | 728 |
| 2026-06-01 | ₹160.00 | ₹160.00 | ₹155.15 | ₹157.55 | 534 |
| 2026-05-29 | ₹157.05 | ₹159.40 | ₹153.15 | ₹155.40 | 5,266 |
| 2026-05-27 | ₹158.00 | ₹158.20 | ₹152.10 | ₹157.80 | 7,666 |
| 2026-05-26 | ₹157.95 | ₹157.95 | ₹154.00 | ₹156.15 | 1,150 |
| 2026-05-25 | ₹152.00 | ₹158.00 | ₹150.00 | ₹154.20 | 4,996 |
| 2026-05-22 | ₹158.25 | ₹159.00 | ₹151.60 | ₹154.50 | 748 |
| 2026-05-21 | ₹159.90 | ₹159.90 | ₹154.30 | ₹155.15 | 774 |
| 2026-05-20 | ₹156.00 | ₹159.70 | ₹155.20 | ₹156.25 | 145 |
| 2026-05-19 | ₹156.80 | ₹158.00 | ₹156.00 | ₹156.40 | 972 |
| 2026-05-18 | ₹160.00 | ₹160.15 | ₹151.35 | ₹153.85 | 790 |
| 2026-05-15 | ₹158.50 | ₹162.70 | ₹155.60 | ₹158.35 | 2,876 |
| 2026-05-14 | ₹164.85 | ₹165.00 | ₹155.00 | ₹158.50 | 2,358 |
| 2026-05-13 | ₹155.00 | ₹166.00 | ₹155.00 | ₹160.95 | 4,567 |
| 2026-05-12 | ₹161.20 | ₹163.00 | ₹156.00 | ₹160.15 | 5,767 |
| 2026-05-11 | ₹166.90 | ₹166.90 | ₹158.10 | ₹162.20 | 13,420 |
| 2026-05-08 | ₹167.00 | ₹167.00 | ₹162.15 | ₹165.05 | 312,670 |
| 2026-05-07 | ₹167.40 | ₹167.40 | ₹162.00 | ₹162.65 | 2,997 |
| 2026-05-06 | ₹167.00 | ₹167.00 | ₹160.20 | ₹161.40 | 2,218 |
| 2026-05-05 | ₹164.30 | ₹166.00 | ₹161.60 | ₹164.30 | 3,758 |
| 2026-05-04 | ₹160.00 | ₹167.00 | ₹156.30 | ₹164.00 | 7,519 |
| 2026-04-30 | ₹160.30 | ₹163.15 | ₹157.60 | ₹162.05 | 1,243 |
| 2026-04-29 | ₹164.95 | ₹164.95 | ₹157.20 | ₹160.95 | 1,581 |
| 2026-04-28 | ₹169.00 | ₹169.00 | ₹160.00 | ₹160.25 | 3,606 |
| 2026-04-27 | ₹165.50 | ₹167.95 | ₹140.50 | ₹163.20 | 11,710 |
| 2026-04-24 | ₹172.00 | ₹172.00 | ₹158.25 | ₹159.65 | 1,913 |
| 2026-04-23 | ₹173.00 | ₹173.00 | ₹165.20 | ₹167.60 | 2,262 |
| 2026-04-22 | ₹167.40 | ₹173.95 | ₹165.00 | ₹166.45 | 2,261 |
| 2026-04-21 | ₹173.40 | ₹175.00 | ₹166.10 | ₹167.40 | 3,395 |
| 2026-04-20 | ₹175.45 | ₹175.45 | ₹169.95 | ₹170.05 | 17,580 |
| 2026-04-17 | ₹162.95 | ₹177.00 | ₹162.95 | ₹172.00 | 23,555 |
| 2026-04-16 | ₹160.00 | ₹165.50 | ₹155.00 | ₹159.75 | 4,323 |
| 2026-04-15 | ₹161.50 | ₹161.50 | ₹156.70 | ₹157.95 | 2,218 |
| 2026-04-13 | ₹155.30 | ₹155.30 | ₹152.50 | ₹155.20 | 1,014 |
| 2026-04-10 | ₹158.55 | ₹160.00 | ₹155.50 | ₹159.25 | 1,704 |
| 2026-04-09 | ₹152.50 | ₹160.95 | ₹152.50 | ₹157.20 | 1,127 |
| 2026-04-08 | ₹152.00 | ₹159.75 | ₹152.00 | ₹156.50 | 5,197 |
| 2026-04-07 | ₹153.95 | ₹153.95 | ₹147.00 | ₹148.75 | 2,137 |
| 2026-04-06 | ₹153.85 | ₹153.85 | ₹148.05 | ₹149.75 | 1,450 |
| 2026-04-02 | ₹154.60 | ₹154.60 | ₹149.00 | ₹150.80 | 1,620 |
| 2026-04-01 | ₹138.10 | ₹154.70 | ₹138.10 | ₹153.85 | 4,362 |
| 2026-03-30 | ₹146.40 | ₹149.00 | ₹130.55 | ₹146.85 | 48,435 |
| 2026-03-27 | ₹157.75 | ₹157.75 | ₹144.35 | ₹147.05 | 14,950 |
| 2026-03-25 | ₹157.00 | ₹162.50 | ₹150.00 | ₹152.75 | 3,723 |
| 2026-03-24 | ₹155.25 | ₹159.00 | ₹153.00 | ₹155.65 | 2,011 |
| 2026-03-23 | ₹155.00 | ₹158.90 | ₹154.00 | ₹154.00 | 3,508 |
| 2026-03-20 | ₹162.95 | ₹162.95 | ₹152.00 | ₹158.05 | 3,063 |
| 2026-03-19 | ₹158.00 | ₹158.00 | ₹154.00 | ₹156.30 | 4,679 |
| 2026-03-18 | ₹160.40 | ₹163.90 | ₹155.50 | ₹158.00 | 17,388 |
| 2026-03-17 | ₹162.00 | ₹162.75 | ₹156.25 | ₹160.40 | 33,811 |
| 2026-03-16 | ₹155.20 | ₹160.40 | ₹155.20 | ₹156.70 | 32,900 |
| 2026-03-13 | ₹160.80 | ₹164.40 | ₹155.00 | ₹157.15 | 1,711 |
| 2026-03-12 | ₹161.95 | ₹166.70 | ₹151.00 | ₹158.35 | 6,055 |
| 2026-03-11 | ₹159.70 | ₹164.50 | ₹158.00 | ₹160.75 | 2,828 |
| 2026-03-10 | ₹160.05 | ₹164.60 | ₹157.00 | ₹162.95 | 4,904 |
| 2026-03-09 | ₹161.70 | ₹161.70 | ₹156.20 | ₹160.00 | 2,082 |
| 2026-03-06 | ₹169.00 | ₹169.00 | ₹160.25 | ₹165.00 | 4,986 |
| 2026-03-05 | ₹158.25 | ₹164.00 | ₹158.00 | ₹161.55 | 1,842 |
| 2026-03-04 | ₹159.00 | ₹162.50 | ₹152.20 | ₹158.25 | 4,091 |
| 2026-03-02 | ₹173.50 | ₹173.50 | ₹160.00 | ₹163.00 | 4,340 |
| 2026-02-27 | ₹174.90 | ₹174.95 | ₹163.00 | ₹166.75 | 2,216 |
| 2026-02-26 | ₹168.30 | ₹175.00 | ₹168.30 | ₹173.40 | 619 |
| 2026-02-25 | ₹173.25 | ₹173.25 | ₹168.15 | ₹171.70 | 1,341 |
| 2026-02-24 | ₹171.95 | ₹174.60 | ₹168.90 | ₹171.90 | 860 |
| 2026-02-23 | ₹183.90 | ₹183.90 | ₹170.20 | ₹172.15 | 3,007 |
| 2026-02-20 | ₹168.05 | ₹179.65 | ₹168.05 | ₹175.40 | 4,801 |
| 2026-02-19 | ₹174.00 | ₹175.50 | ₹170.15 | ₹172.60 | 2,178 |
| 2026-02-18 | ₹171.00 | ₹174.00 | ₹169.85 | ₹173.00 | 3,513 |
| 2026-02-17 | ₹167.00 | ₹172.75 | ₹165.15 | ₹168.45 | 4,567 |
| 2026-02-16 | ₹165.15 | ₹172.00 | ₹165.15 | ₹166.35 | 5,029 |
| 2026-02-13 | ₹173.80 | ₹173.80 | ₹169.00 | ₹169.10 | 2,343 |
| 2026-02-12 | ₹176.00 | ₹181.95 | ₹167.55 | ₹170.60 | 11,036 |
| 2026-02-11 | ₹162.00 | ₹179.95 | ₹162.00 | ₹173.55 | 5,528 |
| 2026-02-10 | ₹178.00 | ₹181.30 | ₹160.00 | ₹176.00 | 6,571 |
| 2026-02-09 | ₹184.90 | ₹184.90 | ₹178.05 | ₹180.90 | 1,690 |
| 2026-02-06 | ₹172.10 | ₹183.00 | ₹172.10 | ₹176.30 | 3,533 |
| 2026-02-05 | ₹181.00 | ₹183.80 | ₹176.65 | ₹178.50 | 2,120 |
| 2026-02-04 | ₹174.10 | ₹183.45 | ₹174.10 | ₹179.45 | 3,746 |
| 2026-02-03 | ₹179.10 | ₹193.95 | ₹172.20 | ₹180.05 | 7,500 |
| 2026-02-02 | ₹182.75 | ₹185.75 | ₹175.00 | ₹181.30 | 3,354 |
| 2026-02-01 | ₹186.00 | ₹189.80 | ₹181.00 | ₹182.75 | 3,686 |
| 2026-01-30 | ₹190.00 | ₹194.60 | ₹187.00 | ₹188.60 | 2,901 |
| 2026-01-29 | ₹198.00 | ₹217.70 | ₹184.00 | ₹191.10 | 244,742 |
| 2026-01-28 | ₹160.50 | ₹188.80 | ₹160.50 | ₹188.80 | 32,901 |
| 2026-01-27 | ₹188.00 | ₹188.00 | ₹155.00 | ₹157.35 | 322,474 |
| 2026-01-23 | ₹199.25 | ₹206.80 | ₹187.20 | ₹190.65 | 40,902 |
| 2026-01-22 | ₹189.05 | ₹204.00 | ₹182.50 | ₹203.30 | 150,455 |
| 2026-01-21 | ₹207.70 | ₹207.70 | ₹183.20 | ₹192.40 | 13,888 |
| 2026-01-20 | ₹187.80 | ₹213.00 | ₹187.80 | ₹202.65 | 80,866 |
| 2026-01-19 | ₹190.80 | ₹193.00 | ₹185.10 | ₹186.05 | 71,172 |
| 2026-01-16 | ₹182.95 | ₹204.00 | ₹176.65 | ₹187.05 | 123,916 |
| 2026-01-14 | ₹184.95 | ₹189.00 | ₹175.00 | ₹186.45 | 134,842 |
| 2026-01-13 | ₹168.80 | ₹190.00 | ₹168.80 | ₹185.35 | 30,095 |
| 2026-01-12 | ₹167.90 | ₹171.80 | ₹167.90 | ₹169.25 | 3,606 |
| 2026-01-09 | ₹173.00 | ₹173.00 | ₹167.80 | ₹168.15 | 3,327 |
| 2026-01-08 | ₹170.90 | ₹174.25 | ₹166.25 | ₹170.05 | 2,457 |
| 2026-01-07 | ₹172.00 | ₹172.00 | ₹164.00 | ₹169.15 | 4,462 |
| 2026-01-06 | ₹160.00 | ₹169.00 | ₹160.00 | ₹167.90 | 10,986 |
| 2026-01-05 | ₹162.10 | ₹163.75 | ₹157.95 | ₹159.95 | 4,526 |
| 2026-01-02 | ₹156.60 | ₹168.80 | ₹156.60 | ₹163.65 | 9,391 |
| 2026-01-01 | ₹162.90 | ₹162.90 | ₹153.00 | ₹158.40 | 10,765 |
NTC Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
NTCIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.17%
₹158.40 → ₹131.20
Year to Date
Price Volatility
8.38%
Low Volatility
Year to Date
Average Daily Volume
16,311
Year to Date Average
BSE Exchange
NTC Industries Share Price History – Frequently Asked Questions
Common questions about NTCIND historical data and records. For live price, key ratios and fundamentals, see NTCIND share price screener.
What is the all-time high share price of NTC Industries (NTCIND)?
The all-time high share price of NTC Industries was ₹327.0 recorded on January 04, 2008 on the BSE exchange.
What is the all-time low share price of NTC Industries (NTCIND)?
The all-time low share price of NTC Industries was ₹11.42 recorded on August 30, 2013 on the BSE exchange.
How can I download NTCIND historical share price data?
You can download NTC Industries 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 NTCIND shares?
The highest trading volume day for NTC Industries was 2,232,139 shares traded on June 22, 2010 on the BSE exchange, with share price at ₹80.0.