BSE - Delayed Quote INR

NOCIL Limited (NOCIL.BO)

Compare
264.95 -9.55 (-3.48%)
At close: October 25 at 3:58 PM GMT+5:30
Currency in INR
Download
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 9, 2024 279.50 286.00 278.65 284.85 284.85 18,378
Oct 8, 2024 267.45 279.90 267.45 278.70 278.70 45,011
Oct 7, 2024 283.65 285.30 271.00 273.75 273.75 52,634
Oct 4, 2024 289.30 291.65 278.95 284.00 284.00 57,021
Oct 3, 2024 286.95 294.05 284.75 289.30 289.30 58,119
Oct 1, 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 9, 2024 287.00 292.00 283.75 287.05 287.05 57,666
Sep 6, 2024 295.40 301.95 289.05 298.80 298.80 100,027
Sep 5, 2024 285.75 296.90 281.75 295.40 295.40 32,351
Sep 4, 2024 283.70 289.05 283.70 284.95 284.95 19,537
Sep 3, 2024 286.70 291.55 281.65 289.45 289.45 28,215
Sep 2, 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 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 9, 2024 286.65 304.25 285.00 301.95 301.95 91,987
Aug 8, 2024 308.00 308.90 282.65 285.40 285.40 227,322
Aug 7, 2024 297.65 303.50 293.75 300.95 300.95 61,181
Aug 6, 2024 311.90 311.90 289.00 291.15 291.15 82,592
Aug 5, 2024 292.05 310.75 292.05 297.25 297.25 209,199
Aug 2, 2024 328.40 331.60 317.25 318.30 318.30 86,453
Aug 1, 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 3.00 Dividend
Jul 26, 2024 298.50 314.60 298.50 310.30 310.30 111,007
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 9, 2024 301.00 308.65 296.85 298.10 295.16 44,697
Jul 8, 2024 307.75 307.75 299.85 301.95 298.98 57,181
Jul 5, 2024 304.35 309.95 301.40 305.95 302.94 112,661
Jul 4, 2024 295.75 304.05 289.10 302.60 299.62 88,992
Jul 3, 2024 288.00 293.75 284.35 291.75 288.88 55,096
Jul 2, 2024 285.65 288.90 281.25 284.95 282.14 29,678
Jul 1, 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 7, 2024 250.35 259.85 250.35 257.50 254.96 34,181
Jun 6, 2024 250.50 254.25 244.80 252.70 250.21 56,610
Jun 5, 2024 234.00 244.65 230.00 243.75 241.35 37,810
Jun 4, 2024 254.35 254.45 218.00 228.10 225.85 66,141
Jun 3, 2024 258.95 259.15 254.45 256.90 254.37 41,308
May 31, 2024 259.00 260.05 252.20 252.75 250.26 18,558
May 30, 2024 257.20 262.95 256.10 259.05 256.50 59,436
May 29, 2024 264.35 264.45 255.50 257.05 254.52 22,028
May 28, 2024 256.50 264.80 254.55 262.80 260.21 63,735
May 27, 2024 258.95 260.45 254.55 258.50 255.95 13,260
May 24, 2024 256.95 259.70 255.10 257.45 254.91 14,637
May 23, 2024 264.70 264.70 256.85 257.15 254.62 51,491
May 22, 2024 266.55 266.90 261.00 261.90 259.32 15,987
May 21, 2024 256.95 266.60 256.95 264.65 262.04 25,554
May 17, 2024 257.85 265.00 257.10 261.70 259.12 18,221
May 16, 2024 254.15 262.00 254.15 257.00 254.47 22,559
May 15, 2024 255.65 260.15 255.10 255.45 252.93 10,733
May 14, 2024 255.90 258.35 254.30 255.45 252.93 18,604
May 13, 2024 253.15 257.00 249.10 253.35 250.85 18,714
May 10, 2024 257.00 259.50 253.70 256.50 253.97 17,009
May 9, 2024 266.00 266.30 255.35 256.45 253.92 16,665
May 8, 2024 265.15 267.40 262.25 265.85 263.23 22,562
May 7, 2024 257.30 265.75 255.75 264.10 261.50 61,335
May 6, 2024 260.25 266.45 257.40 258.40 255.85 15,201
May 3, 2024 265.45 266.85 261.00 262.05 259.47 63,048
May 2, 2024 268.65 270.65 264.45 265.45 262.84 42,398
Apr 30, 2024 273.20 274.75 267.40 269.40 266.75 59,576
Apr 29, 2024 273.50 277.50 272.05 272.90 270.21 24,090
Apr 26, 2024 276.00 279.05 274.00 276.95 274.22 40,065
Apr 25, 2024 276.10 282.50 274.75 275.60 272.89 104,957
Apr 24, 2024 280.00 281.00 272.85 275.90 273.18 150,546
Apr 23, 2024 260.40 282.00 260.40 278.30 275.56 210,577
Apr 22, 2024 261.60 264.75 260.00 262.15 259.57 20,241
Apr 19, 2024 252.45 264.00 252.45 260.80 258.23 40,085
Apr 18, 2024 263.45 268.00 258.00 259.65 257.09 35,806
Apr 16, 2024 262.00 269.45 259.70 266.50 263.87 194,668
Apr 15, 2024 260.00 268.10 257.00 261.70 259.12 34,266
Apr 12, 2024 272.45 272.75 267.45 268.60 265.95 27,024
Apr 10, 2024 260.90 275.00 260.90 271.40 268.73 61,021
Apr 9, 2024 267.35 268.25 262.15 264.20 261.60 18,994
Apr 8, 2024 271.00 272.70 265.15 266.20 263.58 63,398
Apr 5, 2024 275.75 275.75 270.10 271.05 268.38 34,371
Apr 4, 2024 276.95 278.85 268.55 276.25 273.53 96,157
Apr 3, 2024 260.65 276.00 260.20 275.35 272.64 164,227
Apr 2, 2024 260.35 263.55 257.05 260.65 258.08 42,076
Apr 1, 2024 252.35 261.75 251.50 258.85 256.30 47,685
Mar 28, 2024 251.70 259.00 247.15 249.30 246.84 68,737
Mar 27, 2024 251.95 254.80 247.95 249.55 247.09 74,760
Mar 26, 2024 248.80 252.55 245.20 246.50 244.07 48,470
Mar 22, 2024 251.90 253.70 247.55 248.80 246.35 34,437
Mar 21, 2024 248.75 249.50 243.85 247.80 245.36 111,553
Mar 20, 2024 245.90 247.90 238.00 244.55 242.14 81,942
Mar 19, 2024 254.40 256.75 242.40 244.45 242.04 58,443
Mar 18, 2024 243.25 257.35 242.30 254.35 251.84 73,159
Mar 15, 2024 240.50 246.60 235.75 243.45 241.05 65,380
Mar 14, 2024 220.05 238.50 220.05 236.60 234.27 146,731
Mar 13, 2024 238.95 242.85 220.35 224.95 222.73 178,823
Mar 12, 2024 249.55 249.55 238.65 240.15 237.78 101,363
Mar 11, 2024 253.65 258.00 245.60 247.25 244.81 86,433
Mar 7, 2024 252.65 262.40 252.65 255.95 253.43 42,402
Mar 6, 2024 258.95 260.50 250.55 257.25 254.72 45,360
Mar 5, 2024 263.70 265.00 257.50 258.05 255.51 18,767
Mar 4, 2024 266.15 267.00 261.20 261.95 259.37 22,905
Mar 1, 2024 260.65 266.10 260.65 263.25 260.66 30,349
Feb 29, 2024 258.05 264.55 255.45 262.65 260.06 40,191
Feb 28, 2024 271.75 272.20 257.45 260.35 257.79 132,316
Feb 27, 2024 272.20 275.55 268.85 271.75 269.07 65,105
Feb 26, 2024 277.45 277.45 271.85 273.10 270.41 39,026
Feb 23, 2024 280.45 283.90 273.95 275.10 272.39 68,081
Feb 22, 2024 283.00 284.65 273.75 277.15 274.42 139,132
Feb 21, 2024 294.45 294.45 281.15 282.65 279.87 173,880
Feb 20, 2024 293.00 297.80 289.30 291.65 288.78 262,219
Feb 19, 2024 275.60 293.00 275.60 290.90 288.03 259,719
Feb 16, 2024 282.10 283.55 274.85 275.55 272.84 122,612
Feb 15, 2024 269.25 281.90 265.10 279.65 276.90 163,850
Feb 14, 2024 253.65 270.05 252.60 268.25 265.61 57,280
Feb 13, 2024 262.10 262.10 252.70 258.40 255.85 23,570
Feb 12, 2024 264.60 268.55 258.50 261.00 258.43 27,324
Feb 9, 2024 272.35 273.35 263.00 264.60 261.99 54,308
Feb 8, 2024 284.00 284.85 267.30 270.00 267.34 227,285
Feb 7, 2024 269.45 282.00 263.40 279.05 276.30 128,533
Feb 6, 2024 272.00 273.10 264.90 269.50 266.85 116,685
Feb 5, 2024 274.35 278.10 269.70 272.25 269.57 77,735
Feb 2, 2024 266.85 280.80 266.25 273.65 270.95 85,540
Feb 1, 2024 269.30 269.40 263.35 266.35 263.73 23,386
Jan 31, 2024 273.80 273.80 267.05 269.00 266.35 21,255
Jan 30, 2024 273.35 273.35 268.00 268.65 266.00 56,921
Jan 29, 2024 274.75 277.15 269.20 271.05 268.38 79,246
Jan 25, 2024 266.95 277.20 266.20 270.30 267.64 67,077
Jan 24, 2024 259.75 267.40 254.25 266.15 263.53 28,385
Jan 23, 2024 269.20 269.50 254.95 256.50 253.97 52,372
Jan 19, 2024 269.95 273.55 268.20 272.65 269.96 51,839
Jan 17, 2024 269.00 271.40 264.15 267.90 265.26 44,568
Jan 16, 2024 282.30 282.70 268.00 271.05 268.38 119,113
Jan 15, 2024 265.60 284.40 263.45 280.15 277.39 272,927
Jan 12, 2024 265.65 273.00 264.25 265.95 263.33 35,377
Jan 11, 2024 269.65 270.35 265.00 265.90 263.28 28,212
Jan 10, 2024 267.35 270.10 262.60 268.45 265.81 43,606
Jan 9, 2024 268.70 270.20 265.20 267.30 264.67 58,010
Jan 8, 2024 275.85 275.85 267.15 268.55 265.90 68,071
Jan 5, 2024 276.25 279.55 271.30 273.60 270.90 69,123
Jan 4, 2024 279.65 281.95 274.65 278.05 275.31 45,437
Jan 3, 2024 282.35 284.50 278.15 279.35 276.60 114,785
Jan 2, 2024 276.95 285.30 268.95 283.10 280.31 129,809
Jan 1, 2024 273.05 279.20 272.05 273.85 271.15 41,219
Dec 29, 2023 272.00 275.40 269.00 273.50 270.81 85,417
Dec 28, 2023 277.25 277.90 269.95 271.65 268.97 103,061
Dec 27, 2023 280.25 281.25 273.60 276.45 273.73 146,508
Dec 26, 2023 264.55 279.95 260.90 277.75 275.01 108,645
Dec 22, 2023 262.95 269.00 260.90 263.20 260.61 44,149
Dec 21, 2023 255.40 263.40 253.35 259.30 256.75 156,221
Dec 20, 2023 275.00 276.40 254.35 256.65 254.12 327,195
Dec 19, 2023 265.20 276.15 261.65 273.60 270.90 160,697
Dec 18, 2023 269.95 269.95 263.85 264.95 262.34 46,244
Dec 15, 2023 263.10 269.10 263.10 264.85 262.24 120,151
Dec 14, 2023 262.90 269.95 260.90 262.45 259.86 58,425
Dec 13, 2023 261.00 264.00 255.15 261.55 258.97 93,923
Dec 12, 2023 269.00 269.15 258.65 259.80 257.24 72,763
Dec 11, 2023 259.85 271.20 259.85 268.05 265.41 449,888
Dec 8, 2023 250.00 261.50 250.00 258.70 256.15 760,171
Dec 7, 2023 248.95 249.75 244.50 245.70 243.28 33,726
Dec 6, 2023 241.60 249.45 241.60 245.75 243.33 150,763
Dec 5, 2023 245.20 248.10 241.15 242.70 240.31 44,337
Dec 4, 2023 249.80 253.35 244.00 244.70 242.29 168,065
Dec 1, 2023 234.45 248.70 234.25 246.45 244.02 408,926
Nov 30, 2023 229.95 243.05 229.20 230.85 228.58 257,989
Nov 29, 2023 239.95 239.95 228.60 229.45 227.19 41,067
Nov 28, 2023 237.00 241.10 233.45 233.90 231.60 40,794
Nov 24, 2023 240.10 245.30 239.05 239.65 237.29 35,953
Nov 23, 2023 238.05 248.95 238.05 243.55 241.15 157,374
Nov 22, 2023 244.00 244.00 237.20 240.05 237.69 29,037
Nov 21, 2023 238.05 247.50 238.05 242.40 240.01 109,534
Nov 20, 2023 245.15 245.95 237.00 239.30 236.94 88,333
Nov 17, 2023 235.20 249.75 230.95 245.10 242.69 97,000
Nov 16, 2023 225.90 237.70 223.45 235.20 232.88 175,646
Nov 15, 2023 222.30 224.75 221.10 223.75 221.55 33,286
Nov 13, 2023 226.00 226.00 220.95 222.00 219.81 24,496
Nov 10, 2023 225.00 227.35 223.00 225.20 222.98 34,331
Nov 9, 2023 222.90 226.50 220.80 224.90 222.68 30,421
Nov 8, 2023 220.85 222.20 217.95 221.05 218.87 47,875
Nov 7, 2023 215.00 222.40 215.00 218.35 216.20 301,981
Nov 6, 2023 216.00 219.60 213.70 215.85 213.72 23,854
Nov 3, 2023 213.35 217.90 211.15 215.20 213.08 53,300
Nov 2, 2023 219.95 221.10 217.05 217.70 215.56 20,953
Nov 1, 2023 220.30 222.75 216.10 216.75 214.61 10,580
Oct 31, 2023 224.60 224.60 220.25 221.40 219.22 5,431
Oct 30, 2023 220.50 224.00 218.70 221.00 218.82 24,072
Oct 27, 2023 216.00 222.35 216.00 220.75 218.58 13,921
Oct 26, 2023 217.20 220.00 210.10 214.80 212.68 34,230
Oct 25, 2023 220.00 224.20 212.00 217.20 215.06 53,219

Related Tickers