NTC Industries share price history

NSE: NTCINDBSE: 526723Cigarettes & Tobacco ProductsSmall Cap

NTC Industries Limited · Face value ₹10 · Listed Feb 1995

₹123.97₹3.18 (2.63%)BSE ₹123.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹120.79.

30 Oct: open ₹121.00, high ₹124.90, low ₹117.51

52-week range of BSE trades to 30 Oct 2026

₹118.00Low, 30 Oct 2026₹217.70High, 29 Jan 2026

Market cap: ₹180 Cr2,289th largest listed
P/E: 8.99
P/B: 0.86
Dividend yield: Nonein the last 12 months
ROE: 9.3%
ROCE: 5.9%
Debt to equity: 0.37
Volume, NSE: 1,62282.1% delivered

NTC Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

NTC Industries' share price is on record from 22 Jun 2010, when it closed at ₹80.00, to 30 Oct 2026. Its highest close was ₹282.55 on 12 Dec 2024 and its lowest ₹11.50 on 28 Aug 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 22 Jun 2010 are not shown: on 22 Jun 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	123.97	−23.8%	203.30	120.79	162.90	217.70	115.20	24,01,844
2025BSE close	162.65	−30.2%	232.65	154.00	241.00	242.00	150.00	16,65,329
2024BSE close	233.15	+158.1%	282.55	92.54	91.40	294.90	88.15	54,69,723
2023BSE close	90.35	+10.4%	99.66	71.16	81.85	109.70	67.01	15,96,889
2022BSE close	81.85	−22.0%	114.05	78.00	104.00	118.00	69.30	17,74,764
2021BSE close	104.95	+154.1%	184.80	44.40	41.40	194.00	39.10	53,37,112
2020BSE close	41.30	+28.1%	49.10	17.40	32.25	54.00	16.00	17,09,656
2019BSE close	32.25	−5.4%	49.30	28.30	35.80	52.95	25.60	2,80,235
2018BSE close	34.10	−31.5%	63.25	30.10	50.00	66.80	28.00	13,64,289
2017BSE close	49.80	+0.1%	65.90	35.55	48.75	72.50	34.65	24,85,961
2016BSE close	49.75	−4.3%	71.35	29.15	57.00	75.00	28.60	22,60,931
2015BSE close	52.00	+278.5%	83.95	14.97	14.20	85.60	14.20	26,22,510
2014BSE close	13.74	−12.8%	24.35	12.90	16.50	25.20	12.50	9,52,149
2013BSE close	15.76	−35.5%	25.25	11.50	24.50	25.85	11.42	2,72,685
2012BSE close	24.45	+45.1%	27.90	15.20	17.45	29.25	15.05	16,10,875
2011BSE close	16.85	−54.8%	40.05	16.20	38.90	42.45	16.00	17,82,019
2010BSE close	37.25	–	81.15	33.35	140.00	160.00	32.35	1,05,45,728

₹ 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. 2010 is from its first session, 22 Jun 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	123.97	−7.9%	130.00	143.00	115.20	37,465
Sep 2026	134.54	−0.2%	139.90	144.10	126.30	49,618
Aug 2026BSE close	134.80	−3.5%	138.20	155.00	130.00	49,873
Jul 2026BSE close	139.75	−7.9%	151.10	156.15	122.40	69,979
Jun 2026BSE close	151.75	−2.3%	160.00	161.50	142.05	1,44,775
May 2026BSE close	155.40	−4.1%	160.00	167.40	150.00	3,80,657
Apr 2026BSE close	162.05	+10.4%	138.10	177.00	138.10	94,258
Mar 2026BSE close	146.85	−11.9%	173.50	173.50	130.55	1,97,307
Feb 2026BSE close	166.75	−11.6%	186.00	193.95	160.00	79,238
Jan 2026BSE close	188.60	+16.0%	162.90	217.70	153.00	12,98,674
Dec 2025BSE close	162.65	−1.7%	167.80	172.80	150.00	40,561
Nov 2025BSE close	165.50	−8.4%	184.60	193.00	163.00	65,273
Oct 2025BSE close	180.60	−1.7%	181.35	192.95	167.55	54,395
Sep 2025BSE close	183.65	−10.7%	214.00	215.40	180.25	1,44,409
Aug 2025BSE close	205.75	+20.0%	171.30	228.00	159.95	2,78,380
Jul 2025BSE close	171.40	−13.1%	200.00	200.00	166.80	1,20,526
Jun 2025BSE close	197.25	−0.3%	204.00	211.05	183.00	99,200
May 2025BSE close	197.75	−0.1%	204.00	204.00	171.55	53,865
Apr 2025BSE close	197.95	+2.5%	199.95	232.35	167.35	75,675
Mar 2025BSE close	193.05	+11.7%	170.10	209.00	170.10	1,89,815
Feb 2025BSE close	172.90	−19.6%	235.70	235.70	168.00	53,196
Jan 2025BSE close	215.10	−7.7%	241.00	242.00	200.00	4,90,034
Dec 2024BSE close	233.15	+5.8%	218.00	294.90	209.40	2,25,461
Nov 2024BSE close	220.40	+4.3%	215.55	230.45	201.10	74,795
Oct 2024BSE close	211.35	0.0%	211.40	255.10	186.55	1,96,292
Sep 2024BSE close	211.40	−4.1%	216.10	236.00	188.30	1,87,238
Aug 2024BSE close	220.50	+6.8%	209.10	280.55	209.10	10,67,106
Jul 2024BSE close	206.45	+55.8%	133.00	206.45	124.50	7,96,475
Jun 2024BSE close	132.55	+11.5%	142.60	167.80	125.00	8,74,152
May 2024BSE close	118.85	+4.8%	113.90	154.00	107.20	4,79,707
Apr 2024BSE close	113.40	+5.1%	105.20	119.80	105.20	1,96,878
Mar 2024BSE close	107.85	−13.1%	126.75	130.40	100.00	1,41,363
Feb 2024BSE close	124.15	+19.9%	104.30	142.80	101.05	6,00,780
Jan 2024BSE close	103.51	+14.6%	91.40	109.95	88.15	6,29,476
Dec 2023BSE close	90.35	−4.0%	93.00	95.70	83.15	1,47,842
Nov 2023BSE close	94.11	+10.1%	87.85	109.70	83.22	4,01,805
Oct 2023BSE close	85.50	−2.6%	88.50	98.15	81.20	1,59,382
Sep 2023BSE close	87.82	−7.6%	94.00	100.00	82.50	1,32,823
Aug 2023BSE close	95.03	+20.1%	79.95	99.90	75.55	3,79,160
Jul 2023BSE close	79.10	+0.4%	86.30	86.30	74.00	55,629
Jun 2023BSE close	78.76	+10.7%	73.45	85.85	71.00	67,533
May 2023BSE close	71.16	−5.7%	76.90	78.00	67.01	57,767
Apr 2023BSE close	75.45	+4.4%	73.60	84.99	67.10	31,360
Mar 2023BSE close	72.25	−3.7%	75.05	89.70	70.00	45,556
Feb 2023BSE close	75.05	−16.0%	89.80	91.00	73.10	45,425
Jan 2023BSE close	89.30	+9.1%	81.85	97.65	76.60	72,607
Dec 2022BSE close	81.85	−4.3%	86.35	93.95	75.00	1,00,225
Nov 2022BSE close	85.50	−5.0%	91.80	93.50	79.10	68,127
Oct 2022BSE close	90.00	+3.3%	90.00	94.80	83.55	78,748
Sep 2022BSE close	87.15	+8.7%	81.20	104.00	79.00	1,29,655
Aug 2022BSE close	80.20	+0.4%	82.50	85.00	78.00	1,27,479
Jul 2022BSE close	79.85	−1.4%	82.70	86.90	69.30	5,29,070
Jun 2022BSE close	81.00	−10.0%	90.00	98.00	74.60	34,149
May 2022BSE close	90.00	−14.2%	100.10	107.90	84.00	63,340
Apr 2022BSE close	104.85	+13.7%	90.30	118.00	90.30	2,13,340
Mar 2022BSE close	92.25	−0.2%	87.40	100.00	80.60	1,51,348
Feb 2022BSE close	92.40	−9.1%	103.50	105.75	83.05	1,02,037
Jan 2022BSE close	101.60	−3.2%	104.00	111.60	97.05	1,77,246
Dec 2021BSE close	104.95	−5.6%	109.00	119.00	101.80	1,34,300
Nov 2021BSE close	111.15	−7.0%	113.80	145.95	108.00	8,56,124
Oct 2021BSE close	119.55	−21.6%	155.50	194.00	110.20	8,43,513
Sep 2021BSE close	152.45	+91.5%	79.15	152.65	72.50	8,82,785
Aug 2021BSE close	79.60	+6.3%	71.25	83.80	66.25	3,31,545
Jul 2021BSE close	74.90	+16.4%	66.40	79.80	60.00	3,35,645
Jun 2021BSE close	64.35	+8.2%	61.85	69.85	57.60	4,01,755
May 2021BSE close	59.45	−1.2%	60.90	64.80	56.20	2,45,605
Apr 2021BSE close	60.20	+7.6%	56.50	67.00	54.50	1,57,167
Mar 2021BSE close	55.95	−13.3%	65.50	92.65	52.40	6,60,627
Feb 2021BSE close	64.50	+37.5%	49.50	68.00	39.10	3,01,306
Jan 2021BSE close	46.90	+13.6%	41.40	52.65	40.50	1,86,740
Dec 2020BSE close	41.30	+6.9%	40.80	54.00	35.00	2,35,148
Nov 2020BSE close	38.65	+43.9%	26.00	40.50	24.00	3,52,854
Oct 2020BSE close	26.85	−2.7%	28.10	32.45	24.20	64,959
Sep 2020BSE close	27.60	−14.3%	35.00	35.00	26.50	1,14,358
Aug 2020BSE close	32.20	+33.1%	25.00	38.80	23.15	5,40,992
Jul 2020BSE close	24.20	−6.7%	24.75	29.00	22.45	86,714
Jun 2020BSE close	25.95	+19.3%	22.40	29.00	21.10	1,11,325
May 2020BSE close	21.75	−11.6%	28.50	30.00	16.00	1,01,516
Apr 2020BSE close	24.60	+17.1%	19.00	29.00	18.65	43,272
Mar 2020BSE close	21.00	−23.6%	24.95	28.40	16.80	31,590
Feb 2020BSE close	27.50	−14.7%	30.85	33.95	24.15	13,837
Jan 2020BSE close	32.25	0.0%	32.25	35.80	28.00	13,091
Dec 2019BSE close	32.25	−1.5%	29.80	33.70	25.60	6,591
Nov 2019BSE close	32.75	−9.9%	31.45	38.00	27.25	16,440
Oct 2019BSE close	36.35	+8.2%	37.75	41.90	31.25	13,683
Sep 2019BSE close	33.60	−14.5%	38.00	43.90	33.00	16,297
Aug 2019BSE close	39.30	+2.1%	38.00	43.00	32.10	12,956
Jul 2019BSE close	38.50	−14.4%	40.40	51.90	36.50	11,935
Jun 2019BSE close	45.00	−2.2%	48.00	49.00	38.70	33,745
May 2019BSE close	46.00	−5.9%	46.50	52.95	38.70	39,295
Apr 2019BSE close	48.90	+13.5%	43.10	52.55	38.30	36,461
Mar 2019BSE close	43.10	+6.9%	38.30	49.25	38.30	21,442
Feb 2019BSE close	40.30	+7.5%	30.60	45.00	30.60	53,147
Jan 2019BSE close	37.50	+10.0%	35.80	39.00	32.80	18,243
Dec 2018BSE close	34.10	−5.3%	34.05	38.85	30.30	17,177
Nov 2018BSE close	36.00	+1.4%	35.60	42.45	33.85	23,601
Oct 2018BSE close	35.50	+16.6%	34.95	45.60	30.60	76,305
Sep 2018BSE close	30.45	−16.9%	35.50	40.00	30.10	41,559
Aug 2018BSE close	36.65	−0.1%	34.00	47.00	32.30	32,892
Jul 2018BSE close	36.70	+17.6%	30.00	38.65	28.00	21,229
Jun 2018BSE close	31.20	−16.2%	37.00	39.45	30.00	75,012
May 2018BSE close	37.25	−8.7%	42.40	45.80	35.00	36,336
Apr 2018BSE close	40.80	−3.7%	44.60	45.50	39.00	24,210
Mar 2018BSE close	42.35	−19.7%	53.00	53.00	41.00	6,23,129
Feb 2018BSE close	52.75	+11.1%	46.55	56.00	41.40	90,401
Jan 2018BSE close	47.50	−4.6%	50.00	66.80	45.05	3,02,438
Dec 2017BSE close	49.80	+1.1%	49.70	54.00	44.30	83,534
Nov 2017BSE close	49.25	+3.6%	46.60	53.00	46.10	3,07,696
Oct 2017BSE close	47.55	−0.8%	47.25	54.50	44.10	1,17,278
Sep 2017BSE close	47.95	−8.5%	52.40	54.15	37.25	1,03,345
Aug 2017BSE close	52.40	+13.9%	45.25	72.50	44.80	13,58,881
Jul 2017BSE close	46.00	+15.0%	38.90	58.85	38.90	1,34,873
Jun 2017BSE close	40.00	−0.9%	46.00	46.00	34.65	47,396
May 2017BSE close	40.35	−5.3%	39.00	47.75	35.05	37,686
Apr 2017BSE close	42.60	+14.7%	39.95	48.40	37.15	96,346
Mar 2017BSE close	37.15	−18.4%	44.00	49.90	35.10	52,930
Feb 2017BSE close	45.55	−7.3%	47.35	51.00	42.05	38,441
Jan 2017BSE close	49.15	−1.2%	48.75	56.20	45.70	1,07,555
Dec 2016BSE close	49.75	−13.8%	57.70	62.65	48.50	46,158
Nov 2016BSE close	57.70	−14.6%	68.00	75.00	48.55	1,81,091
Oct 2016BSE close	67.55	+53.5%	42.60	70.40	40.00	3,43,500
Sep 2016BSE close	44.00	−8.4%	46.00	58.95	42.50	67,471
Aug 2016BSE close	48.05	−19.8%	61.00	63.95	46.50	9,47,745
Jul 2016BSE close	59.90	+59.5%	40.00	62.30	35.50	4,09,244
Jun 2016BSE close	37.55	−8.2%	40.50	43.00	36.10	20,096
May 2016BSE close	40.90	+3.0%	41.95	43.85	37.50	29,287
Apr 2016BSE close	39.70	+31.7%	34.25	43.35	30.00	62,103
Mar 2016BSE close	30.15	−19.2%	38.00	39.95	28.60	58,343
Feb 2016BSE close	37.30	−9.2%	41.00	46.90	30.00	24,995
Jan 2016BSE close	41.10	−21.0%	57.00	57.00	36.00	70,898
Dec 2015BSE close	52.00	+20.2%	41.50	53.90	35.00	3,97,203
Nov 2015BSE close	43.25	+16.6%	35.00	49.70	34.05	32,043
Oct 2015BSE close	37.10	+0.8%	35.00	55.30	34.10	1,02,592
Sep 2015BSE close	36.80	−6.2%	39.25	41.65	30.00	51,505
Aug 2015BSE close	39.25	−21.1%	52.25	52.25	34.20	77,124
Jul 2015BSE close	49.75	−12.3%	57.50	62.90	45.80	34,570
Jun 2015BSE close	56.75	−10.5%	63.00	71.95	56.50	1,30,039
May 2015BSE close	63.40	+37.1%	46.10	64.95	38.10	99,604
Apr 2015BSE close	46.25	−32.3%	68.00	72.05	45.75	66,015
Mar 2015BSE close	68.30	−18.6%	85.60	85.60	68.30	5,54,242
Feb 2015BSE close	83.95	+56.5%	56.30	83.95	56.30	5,92,218
Jan 2015BSE close	53.65	+290.5%	14.20	53.65	14.20	4,85,355
Dec 2014BSE close	13.74	−7.5%	15.29	16.18	12.50	2,11,927
Nov 2014BSE close	14.86	+15.1%	13.20	17.50	12.90	78,644
Oct 2014BSE close	12.91	−11.0%	15.00	15.35	12.50	44,817
Sep 2014BSE close	14.50	+3.9%	14.40	16.00	13.41	61,591
Aug 2014BSE close	13.95	−5.4%	15.35	15.85	13.00	63,693
Jul 2014BSE close	14.75	−10.1%	17.15	19.70	14.65	62,383
Jun 2014BSE close	16.40	−1.5%	17.00	17.40	14.50	1,21,488
May 2014BSE close	16.65	+5.7%	15.10	19.00	12.70	86,906
Apr 2014BSE close	15.75	−13.7%	19.00	19.15	15.25	35,814
Mar 2014BSE close	18.25	+18.1%	15.25	20.90	14.00	61,046
Feb 2014BSE close	15.45	−5.2%	17.00	20.40	15.45	56,829
Jan 2014BSE close	16.30	+3.4%	16.50	25.20	15.20	67,011
Dec 2013BSE close	15.76	+15.9%	14.25	16.85	13.25	28,009
Nov 2013BSE close	13.60	−13.7%	15.40	16.45	13.30	16,361
Oct 2013BSE close	15.75	+7.5%	15.35	18.90	13.60	13,545
Sep 2013BSE close	14.65	+27.2%	11.90	17.00	11.90	11,245
Aug 2013BSE close	11.52	−7.8%	12.16	13.75	11.42	8,711
Jul 2013BSE close	12.50	−9.4%	15.18	16.90	12.50	14,766
Jun 2013BSE close	13.80	−16.4%	16.00	16.90	13.80	8,340
May 2013BSE close	16.50	+8.2%	15.00	20.00	14.00	16,803
Apr 2013BSE close	15.25	−8.1%	15.70	17.00	14.05	11,481
Mar 2013BSE close	16.60	−10.8%	18.70	20.00	15.00	26,500
Feb 2013BSE close	18.60	−17.3%	22.00	23.50	18.25	51,388
Jan 2013BSE close	22.50	−8.0%	24.50	25.85	21.00	65,536
Dec 2012BSE close	24.45	+14.8%	21.25	29.25	20.30	1,25,125
Nov 2012BSE close	21.30	+5.2%	19.55	25.05	19.50	53,306
Oct 2012BSE close	20.25	+11.9%	18.10	28.10	17.50	2,74,517
Sep 2012BSE close	18.10	−2.4%	21.85	21.85	15.05	62,344
Aug 2012BSE close	18.55	−2.1%	18.25	20.35	16.60	47,321
Jul 2012BSE close	18.95	−5.3%	19.00	22.50	17.15	28,976
Jun 2012BSE close	20.00	+17.3%	18.95	25.75	16.60	2,99,342
May 2012BSE close	17.05	−17.0%	19.60	21.45	16.20	35,153
Apr 2012BSE close	20.55	+8.2%	19.00	22.75	18.40	4,27,892
Mar 2012BSE close	19.00	−1.6%	18.55	21.45	16.55	1,58,767
Feb 2012BSE close	19.30	−10.0%	21.00	22.20	19.00	53,716
Jan 2012BSE close	21.45	+27.3%	17.45	22.60	15.15	44,416
Dec 2011BSE close	16.85	−12.2%	19.05	20.10	16.00	74,153
Nov 2011BSE close	19.20	−27.5%	27.45	27.60	18.70	1,11,567
Oct 2011BSE close	26.50	+15.5%	21.85	27.75	19.95	2,41,483
Sep 2011BSE close	22.95	+2.5%	23.00	29.00	21.45	3,02,365
Aug 2011BSE close	22.40	−15.3%	25.30	26.45	18.00	90,685
Jul 2011BSE close	26.45	+5.2%	26.00	28.70	23.10	69,063
Jun 2011BSE close	25.15	−9.9%	28.40	28.50	24.35	1,30,982
May 2011BSE close	27.90	−8.5%	29.50	30.50	25.00	57,566
Apr 2011BSE close	30.50	+10.7%	27.80	42.45	27.80	2,59,747
Mar 2011BSE close	27.55	+9.8%	25.50	28.95	23.10	1,84,286
Feb 2011BSE close	25.10	−9.4%	28.40	33.00	23.90	1,31,872
Jan 2011BSE close	27.70	−25.6%	38.90	39.35	27.00	1,28,250
Dec 2010BSE close	37.25	−2.2%	39.45	42.90	32.35	2,34,009
Nov 2010BSE close	38.10	−18.1%	46.65	48.90	36.00	3,20,622
Oct 2010BSE close	46.50	−5.1%	50.85	53.00	46.05	2,29,574
Sep 2010BSE close	49.00	−9.6%	53.80	60.65	48.90	4,79,220
Aug 2010BSE close	54.20	−18.3%	66.90	78.10	54.20	29,11,232
Jul 2010BSE close	66.35	+11.6%	58.00	69.80	49.00	15,39,009
Jun 2010BSE close	59.45	–	140.00	160.00	57.20	48,32,062

₹ 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
30 Oct 2026	121.00	124.90	117.51	123.97	120.49	1,622	82.1%
29 Oct 2026	123.00	125.40	120.00	120.79	121.70	2,466	74.7%
28 Oct 2026	124.70	125.90	115.20	120.87	122.90	873	79.4%
27 Oct 2026	125.30	125.59	122.40	123.57	123.75	568	88.7%
26 Oct 2026	123.29	127.00	121.35	123.16	123.51	1,358	76.9%
23 Oct 2026	128.71	133.80	122.95	123.29	124.69	2,675	84.5%
22 Oct 2026	128.80	133.80	126.30	132.38	129.62	1,978	86.7%
21 Oct 2026	127.00	131.70	124.60	128.84	126.72	2,351	73.8%
19 Oct 2026	134.00	135.40	126.50	129.94	130.98	925	81.5%
16 Oct 2026	138.29	138.29	132.00	135.76	133.43	1,090	92.2%
15 Oct 2026	134.97	137.00	132.05	135.57	133.82	3,164	70.6%
14 Oct 2026	135.99	137.80	132.01	134.97	135.25	3,447	95.6%
13 Oct 2026	138.00	139.00	129.05	135.74	133.90	923	83.8%
12 Oct 2026	129.00	138.00	128.00	136.75	133.74	4,640	81.8%
9 Oct 2026	137.69	137.69	127.00	128.72	129.28	4,334	86.9%
8 Oct 2026	135.19	136.54	132.00	135.03	133.76	450	86.4%
7 Oct 2026	134.09	138.90	131.80	132.53	134.76	1,528	90.8%
6 Oct 2026	140.00	143.00	133.00	134.76	135.95	762	73.1%
5 Oct 2026	126.00	137.70	126.00	135.97	136.23	1,573	54.9%
1 Oct 2026	130.00	137.80	126.62	129.51	130.34	738	87.1%
30 Sep 2026	135.70	138.00	132.50	134.54	134.99	769	73.5%
29 Sep 2026	132.52	138.80	130.00	136.46	134.61	519	61.1%

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.

Ex-date	Event	Price factor	What happened
22 Jun 2010	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.