NCC LIMITED (ncc)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 231.86 | 232.04 | 231.68 | 231.68 | 40825 |
| 2025-05-20 15:28:00 | 231.8 | 232.0 | 231.8 | 231.87 | 24850 |
| 2025-05-20 15:27:00 | 231.77 | 231.92 | 231.77 | 231.8 | 19525 |
| 2025-05-20 15:26:00 | 231.66 | 232.03 | 231.66 | 231.84 | 49700 |
| 2025-05-20 15:25:00 | 231.41 | 231.66 | 231.41 | 231.66 | 35500 |
| 2025-05-20 15:24:00 | 231.48 | 231.48 | 231.39 | 231.4 | 28400 |
| 2025-05-20 15:23:00 | 231.56 | 231.56 | 231.44 | 231.48 | 12425 |
| 2025-05-20 15:22:00 | 231.56 | 231.56 | 231.46 | 231.46 | 10650 |
| 2025-05-20 15:21:00 | 231.53 | 231.85 | 231.49 | 231.85 | 28400 |
| 2025-05-20 15:20:00 | 231.45 | 231.64 | 231.45 | 231.64 | 14200 |
| 2025-05-20 15:19:00 | 231.31 | 231.45 | 231.31 | 231.45 | 17750 |
| 2025-05-20 15:18:00 | 231.37 | 231.4 | 231.31 | 231.31 | 31950 |
| 2025-05-20 15:17:00 | 231.24 | 231.4 | 231.2 | 231.4 | 31950 |
| 2025-05-20 15:16:00 | 231.05 | 231.24 | 231.05 | 231.24 | 15975 |
| 2025-05-20 15:15:00 | 231.25 | 231.25 | 231.05 | 231.05 | 39050 |
| 2025-05-20 15:14:00 | 231.51 | 231.51 | 231.18 | 231.18 | 5325 |
| 2025-05-20 15:13:00 | 231.64 | 231.64 | 231.51 | 231.51 | 12425 |
| 2025-05-20 15:12:00 | 231.76 | 231.76 | 231.56 | 231.64 | 19525 |
| 2025-05-20 15:11:00 | 231.72 | 231.76 | 231.72 | 231.76 | 1775 |
| 2025-05-20 15:10:00 | 231.59 | 231.72 | 231.5 | 231.72 | 8875 |
| 2025-05-20 15:09:00 | 230.94 | 231.59 | 230.76 | 231.59 | 19525 |
| 2025-05-20 15:08:00 | 230.76 | 230.94 | 230.76 | 230.94 | 3550 |
| 2025-05-20 15:07:00 | 230.9 | 230.9 | 230.76 | 230.76 | 5325 |
| 2025-05-20 15:06:00 | 230.94 | 230.95 | 230.8 | 230.9 | 10650 |
| 2025-05-20 15:05:00 | 230.82 | 231.0 | 230.82 | 230.94 | 8875 |
| 2025-05-20 15:04:00 | 230.94 | 230.94 | 230.82 | 230.82 | 3550 |
| 2025-05-20 15:03:00 | 231.33 | 231.42 | 230.94 | 230.94 | 58575 |
| 2025-05-20 15:02:00 | 231.03 | 231.03 | 230.95 | 230.95 | 8875 |
| 2025-05-20 15:01:00 | 231.18 | 231.18 | 230.89 | 231.03 | 21300 |
| 2025-05-20 15:00:00 | 231.1 | 231.27 | 231.06 | 231.18 | 21300 |
| 2025-05-20 14:59:00 | 230.88 | 231.22 | 230.88 | 231.1 | 44375 |
| 2025-05-20 14:58:00 | 231.01 | 231.01 | 230.88 | 230.88 | 42600 |
| 2025-05-20 14:57:00 | 231.3 | 231.3 | 231.01 | 231.01 | 3550 |
| 2025-05-20 14:56:00 | 231.67 | 231.67 | 231.3 | 231.3 | 3550 |
| 2025-05-20 14:55:00 | 231.67 | 231.67 | 231.67 | 231.67 | 0 |
| 2025-05-20 14:54:00 | 231.52 | 231.67 | 231.52 | 231.67 | 1775 |
| 2025-05-20 14:53:00 | 231.88 | 231.88 | 231.52 | 231.52 | 19525 |
| 2025-05-20 14:52:00 | 231.92 | 231.97 | 231.88 | 231.88 | 7100 |
| 2025-05-20 14:51:00 | 232.15 | 232.15 | 232.0 | 232.0 | 1775 |
| 2025-05-20 14:50:00 | 231.95 | 232.15 | 231.95 | 232.15 | 7100 |
| 2025-05-20 14:49:00 | 231.93 | 232.01 | 231.88 | 231.95 | 10650 |
| 2025-05-20 14:48:00 | 231.78 | 231.94 | 231.69 | 231.93 | 7100 |
| 2025-05-20 14:47:00 | 231.37 | 231.96 | 231.37 | 231.78 | 14200 |
| 2025-05-20 14:46:00 | 231.36 | 231.36 | 231.22 | 231.22 | 8875 |
| 2025-05-20 14:45:00 | 231.5 | 231.5 | 231.1 | 231.1 | 5325 |
| 2025-05-20 14:44:00 | 231.56 | 231.57 | 231.5 | 231.5 | 10650 |
| 2025-05-20 14:43:00 | 231.5 | 231.56 | 231.5 | 231.56 | 8875 |
| 2025-05-20 14:42:00 | 231.71 | 231.71 | 231.5 | 231.5 | 10650 |
| 2025-05-20 14:41:00 | 232.17 | 232.17 | 231.76 | 231.79 | 14200 |
| 2025-05-20 14:40:00 | 232.69 | 232.69 | 232.16 | 232.17 | 8875 |
| 2025-05-20 14:39:00 | 232.64 | 232.7 | 232.51 | 232.69 | 8875 |
| 2025-05-20 14:38:00 | 232.48 | 232.81 | 232.48 | 232.64 | 8875 |
| 2025-05-20 14:37:00 | 232.16 | 232.48 | 232.16 | 232.48 | 21300 |
| 2025-05-20 14:36:00 | 232.22 | 232.22 | 232.22 | 232.22 | 3550 |
| 2025-05-20 14:35:00 | 232.3 | 232.3 | 232.3 | 232.3 | 0 |
| 2025-05-20 14:34:00 | 232.0 | 232.3 | 232.0 | 232.3 | 12425 |
| 2025-05-20 14:33:00 | 232.0 | 232.0 | 231.95 | 232.0 | 7100 |
| 2025-05-20 14:32:00 | 231.87 | 232.0 | 231.87 | 232.0 | 5325 |
| 2025-05-20 14:31:00 | 232.4 | 232.4 | 231.8 | 231.98 | 14200 |
| 2025-05-20 14:30:00 | 232.25 | 232.4 | 232.2 | 232.4 | 19525 |
| 2025-05-20 14:29:00 | 232.36 | 232.36 | 232.33 | 232.33 | 5325 |
| 2025-05-20 14:28:00 | 232.44 | 232.57 | 232.36 | 232.36 | 15975 |
| 2025-05-20 14:27:00 | 233.05 | 233.12 | 232.54 | 232.54 | 39050 |
| 2025-05-20 14:26:00 | 232.84 | 232.9 | 232.7 | 232.9 | 3550 |
| 2025-05-20 14:25:00 | 232.59 | 232.84 | 232.59 | 232.84 | 5325 |
| 2025-05-20 14:24:00 | 232.85 | 233.0 | 232.85 | 233.0 | 3550 |
| 2025-05-20 14:23:00 | 232.8 | 232.85 | 232.76 | 232.85 | 10650 |
| 2025-05-20 14:22:00 | 232.86 | 232.86 | 232.8 | 232.8 | 7100 |
| 2025-05-20 14:21:00 | 232.65 | 232.73 | 232.65 | 232.73 | 5325 |
| 2025-05-20 14:20:00 | 233.01 | 233.06 | 232.38 | 232.65 | 53250 |
| 2025-05-20 14:19:00 | 233.65 | 233.65 | 233.0 | 233.04 | 17750 |
| 2025-05-20 14:18:00 | 233.53 | 233.69 | 233.53 | 233.65 | 15975 |
| 2025-05-20 14:17:00 | 233.52 | 233.65 | 233.48 | 233.48 | 19525 |
| 2025-05-20 14:16:00 | 233.48 | 233.52 | 233.48 | 233.52 | 15975 |
| 2025-05-20 14:15:00 | 233.7 | 233.7 | 233.55 | 233.55 | 28400 |
| 2025-05-20 14:14:00 | 233.85 | 233.98 | 233.64 | 233.98 | 72775 |
| 2025-05-20 14:13:00 | 234.19 | 234.19 | 233.85 | 233.85 | 15975 |
| 2025-05-20 14:12:00 | 234.33 | 234.33 | 234.19 | 234.19 | 1775 |
| 2025-05-20 14:11:00 | 233.98 | 234.33 | 233.95 | 234.33 | 23075 |
| 2025-05-20 14:10:00 | 233.98 | 234.14 | 233.98 | 233.98 | 14200 |
| 2025-05-20 14:09:00 | 233.85 | 233.98 | 233.85 | 233.98 | 10650 |
| 2025-05-20 14:08:00 | 234.31 | 234.31 | 233.67 | 234.03 | 78100 |
| 2025-05-20 14:07:00 | 234.35 | 234.4 | 234.28 | 234.4 | 10650 |
| 2025-05-20 14:06:00 | 235.0 | 235.0 | 234.35 | 234.35 | 24850 |
| 2025-05-20 14:05:00 | 235.45 | 235.45 | 235.06 | 235.06 | 12425 |
| 2025-05-20 14:04:00 | 235.45 | 235.45 | 235.45 | 235.45 | 0 |
| 2025-05-20 14:03:00 | 235.56 | 235.56 | 235.45 | 235.45 | 3550 |
| 2025-05-20 14:02:00 | 235.56 | 235.56 | 235.56 | 235.56 | 1775 |
| 2025-05-20 14:01:00 | 235.85 | 235.85 | 235.68 | 235.68 | 3550 |
| 2025-05-20 14:00:00 | 235.96 | 235.96 | 235.81 | 235.85 | 26625 |
| 2025-05-20 13:59:00 | 236.04 | 236.04 | 235.96 | 235.96 | 3550 |
| 2025-05-20 13:58:00 | 235.84 | 236.06 | 235.84 | 236.06 | 1775 |
| 2025-05-20 13:57:00 | 235.84 | 235.84 | 235.84 | 235.84 | 1775 |
| 2025-05-20 13:56:00 | 235.9 | 235.9 | 235.9 | 235.9 | 1775 |
| 2025-05-20 13:55:00 | 235.9 | 235.9 | 235.9 | 235.9 | 0 |
| 2025-05-20 13:54:00 | 235.9 | 235.9 | 235.82 | 235.9 | 15975 |
| 2025-05-20 13:53:00 | 235.9 | 235.9 | 235.9 | 235.9 | 0 |
| 2025-05-20 13:52:00 | 235.8 | 236.07 | 235.77 | 235.9 | 15975 |
| 2025-05-20 13:51:00 | 235.8 | 235.8 | 235.8 | 235.8 | 0 |
| 2025-05-20 13:50:00 | 235.97 | 235.97 | 235.8 | 235.8 | 5325 |