NCC share price history

NSE: NCCBSE: 500294ConstructionSmall Cap

NCC Limited · Formerly Nagarjuna Construction Company · Face value ₹2 · Listed Dec 1992 on BSE, Oct 2003 on NSE

₹116.62₹1.21 (1.05%)BSE ₹116.70

Share price at the NSE close on 28 Oct 2026. Previous close ₹115.41.

28 Oct: open ₹115.49, high ₹117.07, low ₹113.75

52-week range of traded prices to 28 Oct 2026

₹113.50Low, 26 Oct 2026₹217.25High, 3 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹7,322 Cr575th largest listed
P/E: 10.47
P/B: 0.93
Dividend yield: 1.89%
ROE: 9.2%
ROCE: 14.6%
Debt to equity: 0.43
Volume, NSE: 16,26,39537.5% delivered

NCC share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

NCC's share price is on record from 2 Jan 2007, when it closed at ₹219.75, to 28 Oct 2026. Its highest close was ₹366.90 on 2 Jan 2008 and its lowest ₹16.30 on 30 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	116.62	−27.3%	170.21	115.41	162.03	171.77	113.50	58,50,67,808
2025	160.44	−41.4%	278.45	153.07	275.80	280.95	152.20	1,12,43,68,610
2024	273.90	+64.3%	357.95	166.55	167.25	364.50	164.60	1,57,88,51,549
2023	166.75	+98.7%	176.40	85.05	84.05	182.90	83.60	1,53,88,80,774
2022	83.90	+19.3%	92.15	53.05	70.50	96.90	52.20	96,94,45,389
2021	70.35	+22.0%	99.55	57.10	57.75	99.85	56.85	1,51,94,88,652
2020	57.65	+2.9%	60.00	16.30	56.00	61.00	15.85	4,77,73,06,766
2019	56.00	−36.5%	116.85	47.10	88.45	119.20	45.40	3,35,56,96,404
2018	88.15	−34.1%	140.05	65.70	134.95	141.40	63.25	2,00,97,21,406
2017	133.75	+65.9%	134.65	78.30	80.90	136.00	76.20	1,19,89,81,397
2016	80.60	+6.3%	94.65	56.95	76.20	95.65	55.90	1,08,34,74,931
2015	75.80	−7.1%	115.45	55.15	80.80	118.15	53.25	1,15,23,79,743
2014	81.60	+145.4%	84.65	23.65	33.65	90.25	22.75	67,46,71,347
2013	33.25	−42.3%	60.55	16.80	58.50	61.45	16.50	31,78,98,203
2012	57.65	+72.3%	64.40	29.55	33.80	68.10	28.10	56,01,06,110
2011	33.45	−76.2%	151.85	32.50	142.35	153.45	31.15	22,28,63,346
2010	140.70	−15.1%	193.40	122.80	164.05	198.10	114.60	24,76,96,461
2009	165.75	+130.5%	177.70	37.10	72.50	184.00	34.30	48,21,79,215
2008	71.90	−79.6%	366.90	42.75	358.90	388.00	40.10	28,21,00,803
2007	352.80	–	353.15	145.25	218.00	365.00	139.50	25,48,58,476

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	116.62	−9.5%	129.50	131.39	113.50	5,25,74,586
Sep 2026	128.88	−13.1%	149.99	153.33	126.65	7,18,06,321
Aug 2026	148.37	+5.2%	143.00	153.86	138.24	5,92,37,913
Jul 2026	141.08	−4.8%	149.90	152.80	134.10	3,36,50,653
Jun 2026	148.21	−2.5%	154.00	161.08	141.25	4,62,26,754
May 2026	152.03	−7.2%	166.52	171.77	145.11	4,56,57,945
Apr 2026	163.84	+25.1%	135.00	168.64	134.47	6,81,07,649
Mar 2026	130.94	−14.2%	147.10	155.00	130.00	6,68,83,816
Feb 2026	152.64	+4.2%	147.50	161.98	135.00	8,05,98,586
Jan 2026	146.43	−8.7%	162.03	166.50	138.57	6,03,23,585
Dec 2025	160.44	−6.4%	173.10	175.38	152.20	8,92,01,217
Nov 2025	171.41	−19.3%	213.85	217.25	171.00	9,52,57,154
Oct 2025	212.37	+2.3%	207.00	215.80	203.00	3,79,50,091
Sep 2025	207.58	+1.5%	208.90	222.31	202.01	6,15,53,632
Aug 2025	204.50	−6.1%	219.70	225.95	203.77	6,23,82,894
Jul 2025	217.71	−5.5%	234.70	236.89	214.09	6,85,03,662
Jun 2025	230.46	−0.3%	231.19	242.15	217.11	5,83,92,177
May 2025	231.19	+9.1%	213.99	240.85	201.50	10,78,82,979
Apr 2025	211.90	+1.2%	209.50	224.99	187.00	9,13,31,069
Mar 2025	209.48	+19.7%	177.01	218.22	170.05	18,17,69,492
Feb 2025	175.00	−30.6%	254.00	261.80	173.20	19,06,73,106
Jan 2025	252.30	−7.9%	275.80	280.95	217.65	7,94,71,137
Dec 2024	273.90	−11.6%	311.90	326.45	267.60	5,95,34,935
Nov 2024	309.70	+3.6%	317.95	321.90	269.25	6,21,09,874
Oct 2024	298.80	−1.0%	301.75	312.90	270.65	6,31,26,083
Sep 2024	301.75	−5.4%	322.50	330.80	293.05	6,11,12,586
Aug 2024	319.05	−10.9%	359.60	362.60	308.50	11,14,55,028
Jul 2024	357.95	+13.1%	316.50	364.50	295.50	19,77,06,340
Jun 2024	316.45	+10.3%	310.00	337.60	250.30	18,94,89,128
May 2024	286.95	+18.5%	243.30	297.70	230.55	15,80,64,862
Apr 2024	242.20	+4.2%	238.00	278.05	236.40	14,68,32,679
Mar 2024	232.35	−6.0%	248.30	263.95	200.55	14,32,89,145
Feb 2024	247.10	+14.7%	217.35	267.40	205.55	19,94,51,952
Jan 2024	215.45	+29.2%	167.25	219.80	164.60	18,66,78,937
Dec 2023	166.75	+0.1%	167.50	182.90	154.65	10,53,09,386
Nov 2023	166.55	+15.3%	145.40	173.80	140.55	12,42,67,081
Oct 2023	144.45	−6.8%	156.10	169.30	136.55	11,49,30,678
Sep 2023	155.05	−8.6%	174.90	176.60	144.20	18,02,05,962
Aug 2023	169.60	+6.9%	160.00	173.60	148.05	9,96,71,782
Jul 2023	158.70	+30.0%	123.80	160.90	120.25	12,31,21,655
Jun 2023	122.10	+2.4%	119.20	129.85	117.40	8,27,36,143
May 2023	119.25	−0.5%	120.90	126.90	99.65	17,99,05,611
Apr 2023	119.80	+12.9%	106.95	120.60	104.80	8,13,23,343
Mar 2023	106.10	+19.2%	89.45	108.50	89.20	17,85,54,567
Feb 2023	89.00	−1.3%	91.25	98.00	87.40	9,57,85,611
Jan 2023	90.20	+7.5%	84.05	96.70	83.60	17,30,68,955
Dec 2022	83.90	+1.4%	83.60	96.90	76.35	17,57,45,386
Nov 2022	82.75	+10.9%	75.00	84.60	71.10	10,87,93,448
Oct 2022	74.65	+4.0%	71.90	75.35	68.70	4,52,53,803
Sep 2022	71.75	+2.4%	69.40	75.70	66.30	7,01,08,484
Aug 2022	70.05	+19.5%	59.00	70.75	58.90	7,30,76,533
Jul 2022	58.60	+8.3%	54.05	60.30	53.10	4,77,68,807
Jun 2022	54.10	−16.2%	65.00	65.90	52.20	4,03,74,845
May 2022	64.55	−5.8%	67.80	68.00	58.75	5,42,02,193
Apr 2022	68.55	+17.1%	61.00	72.90	61.00	9,68,86,919
Mar 2022	58.55	−6.0%	62.15	65.00	57.40	5,58,24,413
Feb 2022	62.30	−16.9%	75.45	78.50	55.75	7,64,61,352
Jan 2022	75.00	+6.6%	70.50	79.90	68.10	12,49,49,206
Dec 2021	70.35	−0.7%	72.10	77.75	66.20	5,44,26,763
Nov 2021	70.85	−0.4%	71.70	83.90	69.00	9,38,29,671
Oct 2021	71.15	−13.7%	81.85	85.50	69.50	7,26,72,094
Sep 2021	82.45	+4.0%	79.50	87.50	75.05	8,92,69,835
Aug 2021	79.25	−9.7%	88.00	90.40	70.00	7,48,17,498
Jul 2021	87.80	+1.1%	87.40	98.50	84.50	12,36,84,892
Jun 2021	86.85	+7.3%	83.00	94.00	77.60	14,30,59,823
May 2021	80.95	+8.4%	73.50	89.50	72.65	11,22,52,860
Apr 2021	74.65	−5.5%	79.50	82.60	69.20	8,09,67,844
Mar 2021	79.00	−11.3%	89.80	96.80	71.25	10,99,77,302
Feb 2021	89.05	+51.1%	59.80	99.85	58.60	38,98,79,195
Jan 2021	58.95	+2.3%	57.75	64.50	56.85	17,46,50,875
Dec 2020	57.65	+32.2%	44.40	60.85	43.90	33,73,81,051
Nov 2020	43.60	+28.6%	33.60	44.70	33.45	18,16,29,719
Oct 2020	33.90	−4.8%	35.55	36.75	30.90	12,43,18,810
Sep 2020	35.60	+4.6%	34.00	36.20	29.50	19,56,03,247
Aug 2020	34.05	+17.4%	29.00	38.20	28.80	34,10,02,578
Jul 2020	29.00	−0.5%	29.30	34.40	27.50	47,73,48,137
Jun 2020	29.15	+27.0%	24.50	34.95	24.30	76,36,55,429
May 2020	22.95	−11.7%	25.00	25.65	20.75	41,40,56,967
Apr 2020	26.00	+38.7%	18.85	29.10	16.20	60,33,38,156
Mar 2020	18.75	−47.3%	36.40	38.50	15.85	65,34,97,653
Feb 2020	35.60	−35.0%	54.55	56.50	35.20	41,14,63,064
Jan 2020	54.75	−2.2%	56.00	61.00	53.40	27,40,11,955
Dec 2019	56.00	−5.8%	59.85	60.00	49.55	29,23,41,369
Nov 2019	59.45	+2.9%	58.00	69.45	54.15	52,66,69,309
Oct 2019	57.80	+5.0%	55.50	59.90	45.40	39,66,20,555
Sep 2019	55.05	+0.3%	53.60	71.85	50.90	38,79,75,585
Aug 2019	54.90	−24.9%	72.75	77.10	48.40	26,98,16,194
Jul 2019	73.15	−24.9%	98.00	99.50	68.55	20,68,97,330
Jun 2019	97.45	−0.3%	97.75	102.95	92.65	22,40,19,191
May 2019	97.75	−1.5%	100.00	119.20	88.25	31,35,61,078
Apr 2019	99.20	−12.1%	112.90	115.90	98.15	14,95,63,181
Mar 2019	112.85	+31.8%	85.70	114.20	85.50	21,47,67,266
Feb 2019	85.60	+7.6%	80.00	87.25	76.85	18,80,90,554
Jan 2019	79.55	−9.8%	88.45	93.95	78.10	18,53,74,792
Dec 2018	88.15	+1.3%	87.30	90.35	74.60	20,08,69,875
Nov 2018	87.00	+16.0%	75.45	91.85	75.20	18,04,76,452
Oct 2018	75.00	+2.7%	72.40	77.95	63.25	21,42,11,742
Sep 2018	73.00	−26.0%	98.75	105.30	72.35	18,20,68,714
Aug 2018	98.65	+6.6%	93.05	103.95	89.40	19,31,99,814
Jul 2018	92.55	−3.6%	97.55	101.50	77.55	24,61,45,539
Jun 2018	96.05	−19.9%	121.20	125.50	90.10	18,20,75,951
May 2018	119.95	−10.2%	134.85	136.70	96.65	18,26,47,865
Apr 2018	133.55	+13.6%	118.45	136.20	117.25	7,49,73,400
Mar 2018	117.55	−10.7%	131.70	133.35	113.60	8,01,48,741
Feb 2018	131.70	+7.5%	123.85	133.30	101.50	14,54,97,837
Jan 2018	122.50	−8.4%	134.95	141.40	120.90	12,74,05,476
Dec 2017	133.75	+8.7%	123.95	136.00	112.20	11,42,28,653
Nov 2017	123.05	+13.0%	109.60	124.00	95.00	17,03,21,373
Oct 2017	108.85	+31.2%	83.45	111.70	82.05	13,34,85,224
Sep 2017	82.95	−1.7%	84.60	93.20	81.10	7,42,33,814
Aug 2017	84.40	−5.1%	89.00	92.00	76.20	6,72,61,014
Jul 2017	88.90	+1.8%	87.80	96.30	87.40	6,58,72,092
Jun 2017	87.30	−0.7%	87.70	93.20	84.15	9,56,93,492
May 2017	87.90	−7.9%	95.50	103.65	77.90	11,26,77,787
Apr 2017	95.45	+16.5%	82.00	101.50	81.50	12,77,44,149
Mar 2017	81.95	−2.2%	84.00	84.85	77.45	7,00,65,189
Feb 2017	83.80	+0.9%	83.40	89.40	79.20	7,76,23,959
Jan 2017	83.05	+3.0%	80.90	87.30	77.85	8,97,74,651
Dec 2016	80.60	+0.8%	80.80	86.95	75.10	6,28,41,775
Nov 2016	80.00	−13.8%	93.70	94.85	70.80	10,81,87,157
Oct 2016	92.85	+13.1%	82.25	95.65	79.55	14,23,63,587
Sep 2016	82.10	−3.3%	85.50	90.50	78.00	11,52,49,354
Aug 2016	84.90	+3.9%	81.75	88.60	75.20	11,36,39,002
Jul 2016	81.75	+10.1%	74.40	83.75	73.95	7,77,81,191
Jun 2016	74.25	+0.9%	73.70	77.60	68.35	6,24,91,354
May 2016	73.60	−5.8%	77.85	81.80	68.45	7,56,68,066
Apr 2016	78.10	+3.0%	75.00	82.45	71.80	7,28,36,025
Mar 2016	75.80	+23.6%	61.00	78.35	61.00	8,50,20,067
Feb 2016	61.35	−4.7%	64.95	67.60	55.90	8,31,64,883
Jan 2016	64.40	−15.0%	76.20	81.75	58.70	8,42,32,470
Dec 2015	75.80	−2.3%	77.75	79.50	70.50	6,71,79,627
Nov 2015	77.55	−3.5%	80.60	80.85	70.05	5,31,52,730
Oct 2015	80.35	+7.4%	75.60	85.25	73.30	7,46,66,709
Sep 2015	74.80	+4.3%	70.30	75.50	53.25	9,41,33,444
Aug 2015	71.70	−13.1%	82.75	84.70	64.10	5,77,12,309
Jul 2015	82.50	+4.9%	78.65	89.20	76.70	8,67,46,494
Jun 2015	78.65	−4.5%	82.45	85.25	57.70	12,00,21,313
May 2015	82.35	−9.4%	91.85	106.40	78.40	13,36,99,320
Apr 2015	90.90	−18.9%	109.80	118.15	87.55	8,25,71,544
Mar 2015	112.05	+41.8%	79.40	113.50	78.20	18,68,76,796
Feb 2015	79.00	+4.2%	75.15	84.90	60.60	12,57,45,209
Jan 2015	75.85	−7.0%	80.80	84.35	69.00	6,98,74,248
Dec 2014	81.60	+21.5%	66.50	90.25	62.50	15,81,19,621
Nov 2014	67.15	+12.6%	60.15	71.15	52.40	11,48,57,998
Oct 2014	59.65	+53.3%	38.50	60.80	35.60	5,33,80,556
Sep 2014	38.90	−43.5%	70.00	75.80	34.00	5,36,03,822
Aug 2014	68.85	−5.9%	72.50	78.65	58.90	1,73,78,603
Jul 2014	73.20	−8.7%	81.70	83.50	66.90	2,54,53,102
Jun 2014	80.15	+10.6%	73.30	83.45	66.00	4,23,46,627
May 2014	72.45	+44.0%	50.90	89.00	48.00	7,01,62,771
Apr 2014	50.30	+41.7%	35.45	55.65	34.50	6,39,97,201
Mar 2014	35.50	+37.9%	26.20	37.70	25.75	3,76,06,415
Feb 2014	25.75	+3.8%	25.00	27.45	22.75	1,71,49,082
Jan 2014	24.80	−25.4%	33.65	34.90	24.50	2,06,15,549
Dec 2013	33.25	+31.7%	25.50	33.70	25.25	4,53,67,227
Nov 2013	25.25	−2.3%	26.00	27.80	22.65	2,78,94,144
Oct 2013	25.85	+44.4%	18.00	26.10	17.80	4,75,68,557
Sep 2013	17.90	+2.0%	17.75	21.25	16.50	2,46,23,010
Aug 2013	17.55	−23.7%	23.30	23.90	17.30	1,55,13,614
Jul 2013	23.00	−5.5%	24.70	30.55	21.60	2,76,10,478
Jun 2013	24.35	−22.2%	31.45	31.95	20.55	1,91,40,012
May 2013	31.30	+1.1%	31.30	37.40	30.90	2,28,33,860
Apr 2013	30.95	−6.8%	33.10	36.70	29.20	2,06,60,284
Mar 2013	33.20	−11.7%	37.25	43.50	31.80	1,83,97,520
Feb 2013	37.60	−19.7%	46.85	48.00	36.45	1,87,67,266
Jan 2013	46.85	−18.7%	58.50	61.45	45.20	2,95,22,231
Dec 2012	57.65	+20.7%	48.90	58.25	46.85	3,63,96,366
Nov 2012	47.75	+9.8%	43.85	49.25	40.55	2,54,42,985
Oct 2012	43.50	−7.2%	47.60	54.25	41.60	5,87,57,667
Sep 2012	46.90	+41.1%	36.50	48.10	31.20	6,11,95,706
Aug 2012	33.25	−11.3%	37.10	42.30	32.15	3,76,38,904
Jul 2012	37.50	−17.4%	45.60	47.20	35.10	5,57,58,307
Jun 2012	45.40	+48.4%	30.75	46.10	28.10	8,94,40,707
May 2012	30.60	−39.0%	51.15	51.50	30.00	4,59,73,334
Apr 2012	50.15	−11.0%	56.40	61.00	48.00	4,12,96,663
Mar 2012	56.35	−5.5%	59.35	68.10	46.05	3,69,54,775
Feb 2012	59.65	+4.8%	57.45	66.65	50.05	4,54,85,895
Jan 2012	56.90	+70.1%	33.80	57.90	33.15	2,57,64,801
Dec 2011	33.45	−10.0%	38.55	43.20	31.15	1,46,92,164
Nov 2011	37.15	−30.2%	53.80	56.60	35.50	1,48,65,786
Oct 2011	53.25	−11.8%	64.70	64.70	50.65	1,02,23,026
Sep 2011	60.35	+11.9%	55.00	73.75	54.20	2,20,01,567
Aug 2011	53.95	−25.9%	73.80	73.80	51.50	2,45,94,599
Jul 2011	72.85	−10.3%	82.00	85.80	70.25	1,20,17,092
Jun 2011	81.20	−5.4%	85.80	88.50	74.60	1,17,20,476
May 2011	85.80	−16.0%	104.50	104.50	79.30	3,18,12,255
Apr 2011	102.20	+1.4%	102.30	117.45	99.30	1,32,89,242
Mar 2011	100.80	−0.1%	100.90	108.80	92.65	2,02,45,718
Feb 2011	100.90	−10.5%	113.50	113.50	86.00	2,43,66,750
Jan 2011	112.70	−19.9%	142.35	153.45	102.45	2,30,34,671
Dec 2010	140.70	+7.8%	130.75	144.25	120.35	2,48,05,666
Nov 2010	130.55	−11.5%	149.95	159.00	114.60	2,23,58,318
Oct 2010	147.45	−6.0%	158.80	164.90	144.25	3,65,83,792
Sep 2010	156.90	+1.6%	155.05	171.00	152.10	1,92,06,247
Aug 2010	154.50	−10.0%	172.20	177.50	148.80	2,56,22,039
Jul 2010	171.60	−8.9%	187.00	193.95	171.00	1,45,57,220
Jun 2010	188.45	+8.6%	173.30	195.45	172.05	1,70,49,993
May 2010	173.50	−9.8%	192.00	192.00	152.05	1,63,91,691
Apr 2010	192.40	+18.3%	163.95	198.10	162.30	2,45,93,540
Mar 2010	162.65	+5.1%	155.40	168.40	151.85	1,45,61,515
Feb 2010	154.70	−2.9%	156.70	168.00	148.10	1,43,57,566
Jan 2010	159.30	−3.9%	164.05	182.20	146.55	1,76,08,874
Dec 2009	165.75	+5.1%	157.70	169.00	149.20	2,74,59,896
Nov 2009	157.70	+5.8%	146.05	175.40	140.35	3,20,45,043
Oct 2009	149.05	−0.5%	149.40	184.00	139.30	4,53,13,406
Sep 2009	149.80	+10.0%	138.65	157.40	132.55	3,80,22,354
Aug 2009	136.20	−4.4%	143.15	151.90	119.15	3,31,68,744
Jul 2009	142.45	+5.8%	135.00	159.25	113.30	4,64,70,054
Jun 2009	134.65	−3.2%	140.00	147.00	115.10	6,80,71,941
May 2009	139.10	+101.0%	70.55	145.00	70.55	5,97,98,712
Apr 2009	69.20	+12.0%	62.35	83.75	58.50	3,65,88,520
Mar 2009	61.80	+42.6%	43.30	63.90	34.30	2,27,58,167
Feb 2009	43.35	−16.1%	51.05	54.60	41.10	2,25,74,860
Jan 2009	51.65	−28.2%	72.50	95.65	45.05	4,99,07,518
Dec 2008	71.90	+20.6%	59.90	79.95	54.20	2,44,86,341
Nov 2008	59.60	−5.0%	66.00	84.55	50.35	3,59,51,452
Oct 2008	62.75	−34.7%	98.50	100.40	40.10	4,33,12,127
Sep 2008	96.15	−23.2%	124.95	136.10	88.00	2,00,98,021
Aug 2008	125.20	−4.0%	129.00	147.20	117.60	3,56,09,427
Jul 2008	130.35	−2.8%	135.10	158.90	108.10	3,56,91,493
Jun 2008	134.10	−32.0%	198.40	198.95	131.05	1,21,79,933
May 2008	197.20	−6.9%	218.00	233.45	183.65	1,49,99,410
Apr 2008	211.80	−1.4%	217.40	219.95	180.70	1,88,02,227
Mar 2008	214.70	−21.2%	264.10	268.10	194.00	1,10,24,480
Feb 2008	272.60	+2.8%	256.00	300.00	224.00	1,15,57,530
Jan 2008	265.25	−24.8%	358.90	388.00	211.00	1,83,88,362
Dec 2007	352.80	+12.4%	315.00	365.00	303.10	95,27,723
Nov 2007	313.90	−0.2%	305.10	359.70	254.00	1,72,57,968
Oct 2007	314.45	+24.2%	256.50	331.00	236.20	2,60,03,007
Sep 2007	253.20	+24.1%	205.00	256.60	204.15	2,10,27,764
Aug 2007	203.95	+6.3%	190.00	207.90	174.20	1,59,03,368
Jul 2007	191.80	+7.6%	179.70	210.90	178.25	3,60,49,458
Jun 2007	178.20	+10.5%	164.35	182.50	158.15	2,06,86,065
May 2007	161.25	−10.2%	181.70	184.25	157.50	1,80,37,358
Apr 2007	179.50	+11.7%	159.75	187.40	144.60	1,43,44,337
Mar 2007	160.70	+3.1%	154.00	170.00	139.50	3,56,63,142
Feb 2007	155.90	−25.7%	212.00	223.40	149.05	2,61,53,093
Jan 2007	209.80	–	218.00	236.80	206.10	1,42,05,193

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	115.49	117.07	113.75	116.62	115.36	16,26,395	37.5%
27 Oct 2026	115.99	118.78	115.00	115.41	116.68	15,97,589	55.1%
26 Oct 2026	116.00	116.71	113.50	115.62	115.37	15,94,595	45.3%
23 Oct 2026	120.77	120.99	114.44	116.18	116.26	21,00,136	47.0%
22 Oct 2026	123.11	123.20	119.50	120.17	120.91	11,88,301	40.9%
21 Oct 2026	127.80	127.80	122.80	123.20	124.31	14,94,906	37.8%
19 Oct 2026	127.11	129.50	126.55	127.80	128.01	32,70,723	34.9%
16 Oct 2026	123.50	126.25	123.08	125.66	124.85	8,64,455	41.3%
15 Oct 2026	125.31	125.50	123.15	123.78	124.52	7,92,930	38.5%
14 Oct 2026	124.20	126.20	123.15	125.40	124.87	13,49,478	37.9%
13 Oct 2026	123.31	124.62	122.01	124.27	123.12	13,59,453	40.4%
12 Oct 2026	125.00	125.43	122.06	123.38	123.73	14,23,053	37.0%
9 Oct 2026	125.00	127.74	122.36	125.06	124.76	1,79,23,816	7.3%
8 Oct 2026	126.88	126.88	119.01	119.93	122.26	35,47,134	48.4%
7 Oct 2026	128.39	128.60	125.86	126.88	127.39	29,36,319	50.9%
6 Oct 2026	128.90	129.70	128.20	128.47	128.70	11,29,724	51.2%
5 Oct 2026	130.10	131.39	127.72	128.79	129.19	16,24,082	41.3%
1 Oct 2026	129.50	131.12	127.45	130.06	129.42	67,51,497	23.6%
30 Sep 2026	128.50	130.42	128.00	128.88	129.14	26,65,171	31.3%
29 Sep 2026	133.83	137.30	126.65	128.27	131.63	2,85,05,185	12.2%
28 Sep 2026	133.90	133.90	130.00	130.29	130.74	15,75,538	55.0%
25 Sep 2026	134.13	134.13	131.05	132.82	132.29	21,18,247	49.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.NCC bonus and split history

Ex-date	Event	Price factor	What happened
18 Sep 2014	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Sep 2014	Price move	–	A corporate action went ex within three days of this move (Rights 7 : 6 @ Premium Rs 18/- Per Share, ex-date 18 Sep 2014), and its terms do not account for the move. Not adjusted for.
7 Jan 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
10 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.