NCL Research and Financial Services share price history

BSE: 530557FinanceSmall Cap

Face value ₹1 · Listed Jun 1995

₹0.57₹0.03 (5.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹0.60.

29 Oct: open ₹0.57, high ₹0.63, low ₹0.57

52-week range of traded prices to 29 Oct 2026

₹0.39Low, 17 Mar 2026₹0.87High, 27 Jul 2026

Next results date: the board meets on 13 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹89 Cr3,406th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
NIM: 8.83%
Credit cost: 0.00%
ROA: −3.14%
Leverage: 1.15times net worth
Volume, BSE: 12,64,556

NCL Research and Financial Services share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

NCL Research and Financial Services' share price is on record from 20 Jul 2010, when it closed at ₹0.50, to 29 Oct 2026. Its highest close was ₹20.99 on 5 Jul 2013 and its lowest ₹0.05 on 30 Sep 2019, adjusted for 4 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.57	+14.0%	0.85	0.39	0.50	0.87	0.39	74,48,33,286
2025	0.50	−37.5%	0.81	0.49	0.81	0.85	0.47	69,00,98,091
2024	0.80	+29.0%	1.38	0.65	0.63	1.43	0.62	2,57,08,96,614
2023	0.62	+29.2%	0.77	0.36	0.49	0.80	0.35	1,94,96,62,961
2022	0.48	−70.4%	2.96	0.45	1.70	3.10	0.44	2,82,86,18,211
2021	1.62	+2,134.5%	1.78	0.07	0.08	1.86	0.07	90,54,85,157
2020	0.07	+52.6%	0.10	0.05	0.05	0.11	0.05	83,25,800
2019	0.05	−57.8%	0.11	0.05	0.11	0.12	0.05	43,51,040
2018	0.11	−81.4%	0.76	0.11	0.58	0.76	0.11	1,42,65,560
2017	0.61	−83.0%	3.49	0.61	3.49	3.49	0.61	21,71,236
2015	3.56	−15.2%	4.13	3.56	4.13	4.13	3.56	21,352
2014	4.20	−63.2%	12.05	3.00	11.45	12.23	2.96	10,86,97,640
2013	11.40	+17.5%	20.99	9.60	9.70	22.00	9.20	48,93,23,900
2012	9.71	+591.8%	9.78	1.36	1.47	10.00	1.36	18,96,57,700
2011	1.40	+261.6%	2.79	0.29	0.39	2.93	0.28	38,60,65,400
2010	0.39	–	2.00	0.37	0.48	2.09	0.35	55,72,73,500

₹ 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. 2017 is from its first session, 12 Apr 2017. 2010 is from its first session, 20 Jul 2010. The change in 2017 is on the close at the end of 2015, the last year before it with a trade. The 2015 close is its last trade, on 6 Jan 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.57	−21.9%	0.73	0.75	0.57	12,84,34,763
Sep 2026	0.73	+2.8%	0.70	0.76	0.67	6,33,18,540
Aug 2026	0.71	−4.1%	0.73	0.78	0.57	4,34,52,698
Jul 2026	0.74	+48.0%	0.50	0.87	0.45	22,52,02,326
Jun 2026	0.50	−9.1%	0.55	0.57	0.49	4,08,61,971
May 2026	0.55	+10.0%	0.50	0.63	0.50	6,85,82,083
Apr 2026	0.50	+28.2%	0.39	0.58	0.39	6,10,01,817
Mar 2026	0.39	−9.3%	0.42	0.45	0.39	3,64,10,850
Feb 2026	0.43	0.0%	0.43	0.48	0.42	3,96,96,672
Jan 2026	0.43	−14.0%	0.50	0.52	0.40	3,78,71,566
Dec 2025	0.50	−5.7%	0.53	0.53	0.48	3,42,49,211
Nov 2025	0.53	−5.4%	0.55	0.57	0.47	4,52,27,970
Oct 2025	0.56	−6.7%	0.60	0.61	0.55	4,10,55,728
Sep 2025	0.60	+1.7%	0.59	0.65	0.58	6,49,26,479
Aug 2025	0.59	−7.8%	0.64	0.65	0.56	4,31,88,353
Jul 2025	0.64	−7.2%	0.68	0.70	0.62	5,32,64,911
Jun 2025	0.69	+6.2%	0.65	0.79	0.63	10,00,37,343
May 2025	0.65	+6.6%	0.61	0.68	0.58	5,55,99,543
Apr 2025	0.61	−1.6%	0.63	0.69	0.60	4,35,89,211
Mar 2025	0.62	−6.1%	0.66	0.76	0.62	5,85,32,830
Feb 2025	0.66	−10.8%	0.73	0.78	0.65	6,54,01,836
Jan 2025	0.74	−7.5%	0.81	0.85	0.70	8,50,24,676
Dec 2024	0.80	+2.6%	0.78	0.98	0.77	17,62,74,261
Nov 2024	0.78	+2.6%	0.78	0.85	0.73	12,07,45,654
Oct 2024	0.76	−1.3%	0.77	0.83	0.69	10,74,62,634
Sep 2024	0.77	−10.5%	0.87	0.89	0.73	11,76,77,713
Aug 2024	0.86	−9.5%	0.94	0.94	0.79	4,86,68,536
Jul 2024	0.95	−17.4%	1.20	1.43	0.83	24,54,11,233
Jun 2024	1.15	+64.3%	0.71	1.15	0.68	36,83,33,624
May 2024	0.70	−2.8%	0.72	0.76	0.68	13,45,96,798
Apr 2024	0.72	+9.1%	0.66	0.84	0.66	17,65,97,937
Mar 2024	0.66	−13.2%	0.74	0.89	0.66	18,35,33,958
Feb 2024	0.76	+4.1%	0.74	0.96	0.69	42,71,14,136
Jan 2024	0.73	+17.7%	0.63	0.80	0.62	46,44,80,130
Dec 2023	0.62	+21.6%	0.52	0.69	0.49	32,84,90,131
Nov 2023	0.51	−1.9%	0.53	0.56	0.50	9,77,60,655
Oct 2023	0.52	−7.1%	0.57	0.57	0.46	9,21,70,435
Sep 2023	0.56	−5.1%	0.57	0.61	0.53	17,03,04,965
Aug 2023	0.59	+47.5%	0.40	0.80	0.39	40,64,20,947
Jul 2023	0.40	+2.6%	0.40	0.44	0.38	10,99,03,407
Jun 2023	0.39	0.0%	0.40	0.40	0.38	10,00,00,887
May 2023	0.39	−4.9%	0.40	0.42	0.37	9,52,46,003
Apr 2023	0.41	+5.1%	0.39	0.48	0.38	8,75,96,007
Mar 2023	0.39	−11.4%	0.44	0.46	0.35	14,40,73,738
Feb 2023	0.44	−2.2%	0.46	0.60	0.40	20,50,24,255
Jan 2023	0.45	−6.3%	0.49	0.50	0.44	11,26,71,531
Dec 2022	0.48	−7.7%	0.52	0.57	0.44	24,66,92,185
Nov 2022	0.52	+4.0%	0.49	0.61	0.48	22,61,57,839
Oct 2022	0.50	+6.4%	0.47	0.53	0.46	16,76,22,498
Sep 2022	0.47	−23.0%	0.60	0.64	0.45	57,97,90,473
Aug 2022	0.61	−19.7%	0.75	0.97	0.57	52,29,19,860
Jul 2022	0.76	−29.6%	1.08	1.28	0.75	16,98,88,832
Jun 2022	1.08	−16.9%	1.28	1.34	1.02	9,62,81,286
May 2022	1.30	−4.4%	1.39	1.42	1.05	9,70,06,966
Apr 2022	1.36	−12.3%	1.59	1.64	1.28	13,62,85,777
Mar 2022	1.55	+10.7%	1.33	1.95	1.33	11,81,86,663
Feb 2022	1.40	−33.0%	1.99	2.28	1.33	22,34,92,582
Jan 2022	2.09	+29.0%	1.70	3.10	1.62	24,42,93,250
Dec 2021	1.62	+9.1%	1.41	1.86	1.39	48,68,48,033
Nov 2021	1.49	+112.9%	0.73	1.72	0.70	16,95,69,008
Oct 2021	0.70	+29.8%	0.56	0.89	0.47	13,98,92,768
Sep 2021	0.54	+65.4%	0.34	0.54	0.28	3,27,95,592
Aug 2021	0.33	−24.9%	0.41	0.41	0.25	2,09,61,720
Jul 2021	0.43	+98.9%	0.22	0.50	0.22	3,45,61,752
Jun 2021	0.22	+89.1%	0.12	0.22	0.12	68,17,044
May 2021	0.12	−13.2%	0.13	0.13	0.09	19,54,300
Apr 2021	0.13	+39.5%	0.10	0.14	0.09	14,31,040
Mar 2021	0.10	−29.6%	0.14	0.15	0.09	13,74,264
Feb 2021	0.14	+74.2%	0.08	0.14	0.07	21,36,672
Jan 2021	0.08	+6.9%	0.08	0.10	0.08	71,42,964
Dec 2020	0.07	+31.8%	0.06	0.07	0.05	33,32,896
Nov 2020	0.06	+15.8%	0.05	0.06	0.05	2,70,136
Oct 2020	0.05	−9.5%	0.05	0.06	0.05	10,32,428
Sep 2020	0.05	−22.2%	0.07	0.07	0.05	7,85,000
Aug 2020	0.07	−27.0%	0.09	0.10	0.07	5,46,940
Jul 2020	0.09	+23.3%	0.08	0.11	0.08	5,65,068
Jun 2020	0.08	+7.1%	0.07	0.08	0.06	6,84,456
May 2020	0.07	+27.3%	0.06	0.07	0.06	3,57,896
Apr 2020	0.06	+15.8%	0.05	0.06	0.05	2,71,256
Mar 2020	0.05	0.0%	0.05	0.05	0.05	1,43,284
Feb 2020	0.05	0.0%	0.05	0.05	0.05	23,664
Jan 2020	0.05	0.0%	0.05	0.05	0.05	3,12,776
Dec 2019	0.05	0.0%	0.05	0.05	0.05	1,36,956
Nov 2019	0.05	0.0%	0.05	0.05	0.05	4,18,284
Oct 2019	0.05	0.0%	0.05	0.05	0.05	5,13,424
Sep 2019	0.05	−36.7%	0.08	0.08	0.05	4,27,412
Aug 2019	0.08	+7.1%	0.07	0.08	0.07	25,244
Jul 2019	0.07	−9.7%	0.08	0.08	0.07	88,332
Jun 2019	0.08	+3.3%	0.07	0.08	0.07	1,30,436
May 2019	0.08	+7.1%	0.07	0.08	0.07	3,91,836
Apr 2019	0.07	−15.2%	0.08	0.08	0.07	6,23,032
Mar 2019	0.08	−26.7%	0.11	0.11	0.08	4,64,000
Feb 2019	0.11	+15.4%	0.10	0.11	0.09	1,13,040
Jan 2019	0.10	−13.3%	0.11	0.12	0.08	10,19,044
Dec 2018	0.11	−19.6%	0.14	0.14	0.11	3,84,764
Nov 2018	0.14	−16.4%	0.17	0.18	0.14	5,85,580
Oct 2018	0.17	−11.8%	0.19	0.21	0.17	2,62,636
Sep 2018	0.19	−2.6%	0.20	0.24	0.19	6,51,728
Aug 2018	0.20	+8.3%	0.18	0.20	0.17	5,14,184
Jul 2018	0.18	−7.7%	0.19	0.19	0.16	3,81,020
Jun 2018	0.20	−4.9%	0.21	0.25	0.20	7,71,636
May 2018	0.21	+12.3%	0.18	0.21	0.16	18,47,712
Apr 2018	0.18	−44.7%	0.33	0.33	0.18	9,35,948
Mar 2018	0.33	−18.5%	0.40	0.40	0.33	3,15,844
Feb 2018	0.41	−4.7%	0.41	0.45	0.38	18,44,072
Jan 2018	0.43	−29.8%	0.58	0.76	0.43	57,70,436
Dec 2017	0.61	−11.0%	0.69	0.69	0.61	8,12,484
Nov 2017	0.68	−20.7%	0.86	0.86	0.67	1,92,680
Oct 2017	0.86	−43.1%	1.43	1.43	0.84	58,604
Sep 2017	1.51	−36.5%	2.26	2.26	1.51	4,012
Aug 2017	2.38	−6.8%	2.50	2.50	2.38	1,232
Jul 2017	2.55	−11.2%	2.81	2.81	2.55	10,92,848
Jun 2017	2.87	−9.4%	3.10	3.10	2.87	368
May 2017	3.17	−5.7%	3.29	3.36	3.17	8,420
Apr 2017	3.36	−5.8%	3.49	3.49	3.36	588
Jan 2015	3.56	−15.2%	4.13	4.13	3.56	21,352
Dec 2014	4.20	−27.6%	6.09	6.39	4.20	8,18,552
Nov 2014	5.80	+72.6%	3.30	5.80	2.96	35,32,748
Oct 2014	3.36	+6.7%	3.09	3.69	2.96	37,31,040
Sep 2014	3.15	−32.8%	4.90	6.57	3.15	33,88,000
Aug 2014	4.69	−34.7%	6.82	6.82	3.69	40,40,500
Jul 2014	7.17	−23.1%	9.14	9.14	7.17	21,39,900
Jun 2014	9.33	+34.0%	7.10	9.90	7.10	86,700
May 2014	6.96	+106.2%	3.40	6.96	3.40	14,21,600
Apr 2014	3.38	+11.0%	3.00	3.38	2.98	54,47,400
Mar 2014	3.04	−32.7%	4.45	4.45	3.04	4,28,57,400
Feb 2014	4.52	−45.9%	8.30	8.30	4.52	1,65,41,400
Jan 2014	8.36	−26.7%	11.45	12.23	8.36	2,46,92,400
Dec 2013	11.40	−8.8%	12.25	12.85	11.26	1,79,49,800
Nov 2013	12.50	−9.9%	13.79	14.00	11.40	2,23,30,800
Oct 2013	13.87	−5.8%	14.99	16.99	13.60	2,56,29,000
Sep 2013	14.73	−27.4%	20.20	21.35	13.00	4,16,99,600
Aug 2013	20.30	−1.0%	20.30	21.42	19.52	4,06,12,300
Jul 2013	20.50	+1.3%	20.40	21.80	17.02	4,81,97,500
Jun 2013	20.24	+10.3%	15.50	22.00	15.50	4,34,08,100
May 2013	18.35	+3.4%	16.75	19.40	11.80	4,36,31,000
Apr 2013	17.75	+18.5%	15.20	19.25	14.03	3,55,68,800
Mar 2013	14.99	+7.3%	13.96	16.14	12.46	6,57,17,800
Feb 2013	13.96	+31.3%	10.85	14.50	10.30	4,77,26,900
Jan 2013	10.63	+9.5%	9.70	11.90	9.20	5,68,52,300
Dec 2012	9.71	+9.4%	8.56	9.87	8.49	3,01,83,000
Nov 2012	8.87	+12.6%	8.21	10.00	8.02	3,64,71,500
Oct 2012	7.88	+9.2%	6.88	7.88	6.53	23,21,300
Sep 2012	7.21	+34.1%	5.17	7.89	4.64	27,58,500
Aug 2012	5.38	+20.1%	4.64	5.63	4.28	53,28,000
Jul 2012	4.48	+17.5%	3.87	5.36	3.75	1,05,80,000
Jun 2012	3.81	+19.1%	3.36	3.91	2.82	1,55,42,000
May 2012	3.20	+21.0%	2.56	3.50	2.55	2,22,10,800
Apr 2012	2.65	+40.7%	1.80	2.83	1.79	1,11,75,800
Mar 2012	1.88	+8.9%	1.72	2.52	1.69	3,62,52,300
Feb 2012	1.73	+26.7%	1.38	1.92	1.38	1,28,50,700
Jan 2012	1.36	−2.9%	1.47	1.97	1.36	39,83,800
Dec 2011	1.40	−7.1%	1.59	1.75	0.95	39,94,600
Nov 2011	1.51	−35.5%	2.46	2.93	1.51	58,98,500
Oct 2011	2.34	+7.5%	2.27	2.75	1.86	82,41,800
Sep 2011	2.18	+0.4%	2.07	2.19	1.72	1,22,78,700
Aug 2011	2.17	+0.7%	2.15	2.33	1.85	65,50,000
Jul 2011	2.15	+42.6%	1.54	2.34	1.49	1,72,50,600
Jun 2011	1.51	+8.6%	1.39	1.56	1.39	1,70,84,200
May 2011	1.39	−5.9%	1.45	1.60	1.39	1,72,06,900
Apr 2011	1.48	+47.2%	1.05	1.67	1.05	1,69,69,300
Mar 2011	1.00	+232.8%	0.30	1.00	0.30	16,70,38,700
Feb 2011	0.30	−11.1%	0.32	0.33	0.28	2,35,54,600
Jan 2011	0.34	−12.6%	0.39	0.43	0.32	8,99,97,500
Dec 2010	0.39	−51.9%	0.77	0.77	0.35	20,94,63,500
Nov 2010	0.81	−58.5%	2.00	2.00	0.81	4,55,49,100
Oct 2010	1.94	+7.3%	1.75	1.99	1.61	10,16,40,700
Sep 2010	1.81	+6.5%	1.75	2.09	1.63	11,64,98,100
Aug 2010	1.70	+53.4%	1.16	1.80	1.16	8,26,09,600
Jul 2010	1.11	–	0.48	1.11	0.48	15,12,500

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	0.57	0.63	0.57	0.57	0.58	12,64,556
28 Oct 2026	0.61	0.63	0.60	0.60	0.60	9,77,406
27 Oct 2026	0.63	0.64	0.63	0.63	0.63	6,30,643
26 Oct 2026	0.66	0.68	0.66	0.66	0.66	4,78,038
23 Oct 2026	0.71	0.71	0.69	0.69	0.69	2,83,729
22 Oct 2026	0.70	0.73	0.70	0.72	0.72	67,33,982
21 Oct 2026	0.71	0.73	0.70	0.73	0.73	77,78,904
19 Oct 2026	0.68	0.73	0.68	0.73	0.73	1,58,63,198
16 Oct 2026	0.65	0.71	0.65	0.71	0.70	1,61,44,814
15 Oct 2026	0.70	0.71	0.68	0.68	0.69	17,77,226
14 Oct 2026	0.70	0.73	0.69	0.71	0.73	78,18,767
13 Oct 2026	0.70	0.73	0.69	0.70	0.73	86,10,654
12 Oct 2026	0.67	0.70	0.66	0.70	0.70	3,28,35,526
9 Oct 2026	0.65	0.71	0.65	0.67	0.67	14,48,012
8 Oct 2026	0.68	0.70	0.68	0.68	0.68	11,38,229
7 Oct 2026	0.74	0.75	0.71	0.71	0.71	63,09,526
6 Oct 2026	0.74	0.75	0.71	0.74	0.74	74,35,053
5 Oct 2026	0.71	0.74	0.69	0.74	0.74	65,83,453
1 Oct 2026	0.73	0.75	0.70	0.72	0.74	43,23,047
30 Sep 2026	0.71	0.74	0.69	0.73	0.73	17,59,907
29 Sep 2026	0.68	0.74	0.68	0.72	0.72	74,14,363
28 Sep 2026	0.71	0.76	0.71	0.71	0.72	1,07,16,543

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.NCL Research and Financial Services bonus and split history

Ex-date	Event	Price factor	What happened
27 Aug 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
22 Aug 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
6 May 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
2 Dec 2021	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
2 Dec 2021	Split	0.5000	Each share became 2.
17 Nov 2014	Split	0.2000	Each share became 5.
16 Oct 2014	Bonus	0.2000	Holders received 4 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.