NCC LIMITED (ncc)
INFRA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 223.27 | 225.35 | 222.4 | 224.06 | 788400 |
| 2025-07-07 05:30:00 | 224.31 | 225.39 | 221.74 | 223.22 | 1668600 |
| 2025-07-04 05:30:00 | 226.08 | 228.45 | 223.94 | 225.51 | 2389500 |
| 2025-07-03 05:30:00 | 226.92 | 228.52 | 224.5 | 225.47 | 2481300 |
| 2025-07-02 05:30:00 | 235.09 | 235.37 | 225.2 | 226.89 | 6868800 |
| 2025-07-01 05:30:00 | 235.0 | 237.28 | 229.29 | 234.7 | 8610300 |
| 2025-06-30 05:30:00 | 230.87 | 233.32 | 230.17 | 231.91 | 1679400 |
| 2025-06-27 05:30:00 | 231.9 | 234.35 | 230.2 | 230.83 | 2565000 |
| 2025-06-26 05:30:00 | 228.09 | 232.43 | 227.71 | 231.28 | 3672475 |
| 2025-06-25 05:30:00 | 226.46 | 229.43 | 225.62 | 227.54 | 7833075 |
| 2025-06-24 05:30:00 | 225.24 | 228.6 | 224.0 | 225.71 | 3991975 |
| 2025-06-23 05:30:00 | 220.3 | 223.63 | 218.93 | 222.68 | 5183000 |
| 2025-06-20 05:30:00 | 219.22 | 223.88 | 218.74 | 222.13 | 2460150 |
| 2025-06-19 05:30:00 | 223.01 | 226.55 | 217.57 | 219.3 | 2781425 |
| 2025-06-18 05:30:00 | 224.21 | 228.25 | 222.3 | 223.85 | 2710425 |
| 2025-06-17 05:30:00 | 229.5 | 231.83 | 225.51 | 225.98 | 1737725 |
| 2025-06-16 05:30:00 | 227.2 | 230.56 | 222.6 | 229.94 | 3594375 |
| 2025-06-13 05:30:00 | 227.05 | 230.9 | 224.38 | 226.84 | 4769425 |
| 2025-06-12 05:30:00 | 239.58 | 239.89 | 231.08 | 231.77 | 2499200 |
| 2025-06-11 05:30:00 | 240.5 | 241.5 | 236.72 | 239.18 | 2554225 |
| 2025-06-10 05:30:00 | 241.95 | 242.6 | 239.42 | 240.13 | 2165500 |
| 2025-06-09 05:30:00 | 240.25 | 243.4 | 238.53 | 241.04 | 4393125 |
| 2025-06-06 05:30:00 | 235.03 | 240.8 | 233.82 | 239.17 | 5610775 |
| 2025-06-05 05:30:00 | 236.74 | 236.91 | 233.02 | 233.82 | 2374950 |
| 2025-06-04 05:30:00 | 234.76 | 239.57 | 231.55 | 237.18 | 2955375 |
| 2025-06-03 05:30:00 | 236.93 | 238.51 | 234.8 | 235.62 | 1521175 |
| 2025-06-02 05:30:00 | 231.39 | 238.22 | 230.34 | 237.4 | 3049450 |
| 2025-05-30 05:30:00 | 238.31 | 239.18 | 230.94 | 231.83 | 5257550 |
| 2025-05-29 05:30:00 | 237.61 | 238.63 | 235.42 | 236.32 | 3942275 |
| 2025-05-28 05:30:00 | 235.45 | 240.6 | 235.0 | 238.24 | 4851075 |
| 2025-05-27 05:30:00 | 234.06 | 237.9 | 234.06 | 234.93 | 5562850 |
| 2025-05-26 05:30:00 | 233.9 | 236.4 | 233.04 | 235.18 | 7893425 |
| 2025-05-23 05:30:00 | 234.2 | 235.7 | 230.44 | 233.58 | 3155950 |
| 2025-05-22 05:30:00 | 233.08 | 237.3 | 231.65 | 234.92 | 3031700 |
| 2025-05-21 05:30:00 | 232.01 | 238.05 | 231.28 | 234.09 | 4639850 |
| 2025-05-20 05:30:00 | 237.94 | 241.0 | 230.76 | 231.43 | 5924950 |
| 2025-05-19 05:30:00 | 231.44 | 239.61 | 229.76 | 235.99 | 8042525 |
| 2025-05-16 05:30:00 | 226.0 | 231.69 | 221.2 | 227.77 | 17622200 |
| 2025-05-15 05:30:00 | 229.1 | 231.88 | 224.7 | 229.65 | 9487375 |
| 2025-05-14 05:30:00 | 222.0 | 228.09 | 221.0 | 227.03 | 6533775 |
| 2025-05-13 05:30:00 | 221.34 | 223.19 | 219.35 | 220.93 | 2902125 |
| 2025-05-12 05:30:00 | 212.89 | 222.33 | 212.5 | 221.72 | 4902550 |
| 2025-05-09 05:30:00 | 204.99 | 208.25 | 201.7 | 207.16 | 3317475 |
| 2025-05-08 05:30:00 | 216.68 | 217.7 | 207.0 | 208.23 | 3237600 |
| 2025-05-07 05:30:00 | 207.95 | 216.13 | 205.52 | 215.23 | 4583050 |
| 2025-05-06 05:30:00 | 221.64 | 222.99 | 207.87 | 208.79 | 3832225 |
| 2025-05-05 05:30:00 | 219.63 | 223.36 | 216.28 | 222.26 | 3551775 |
| 2025-05-02 05:30:00 | 214.9 | 218.87 | 212.77 | 217.9 | 4488975 |
| 2025-04-30 05:30:00 | 216.2 | 217.91 | 211.84 | 212.44 | 2710425 |
| 2025-04-29 05:30:00 | 219.56 | 224.1 | 216.71 | 217.9 | 3960025 |
| 2025-04-28 05:30:00 | 210.96 | 220.66 | 210.95 | 220.0 | 4851075 |
| 2025-04-25 05:30:00 | 221.44 | 221.54 | 210.0 | 211.37 | 5578825 |
| 2025-04-24 05:30:00 | 218.93 | 221.83 | 218.16 | 219.91 | 4701975 |
| 2025-04-23 05:30:00 | 220.11 | 221.48 | 215.29 | 220.24 | 7668000 |
| 2025-04-22 05:30:00 | 223.78 | 225.58 | 217.64 | 218.16 | 10981925 |
| 2025-04-21 05:30:00 | 219.05 | 224.99 | 217.03 | 223.88 | 9148350 |
| 2025-04-17 05:30:00 | 220.64 | 222.19 | 216.87 | 218.31 | 5154600 |
| 2025-04-16 05:30:00 | 217.27 | 222.64 | 217.0 | 220.48 | 5928500 |
| 2025-04-15 05:30:00 | 211.48 | 219.11 | 211.48 | 216.63 | 6981075 |
| 2025-04-11 05:30:00 | 210.13 | 211.42 | 208.23 | 210.25 | 2854200 |
| 2025-04-09 05:30:00 | 203.53 | 208.98 | 201.7 | 207.39 | 4199650 |
| 2025-04-08 05:30:00 | 200.45 | 206.0 | 200.45 | 205.35 | 4222725 |
| 2025-04-07 05:30:00 | 190.55 | 199.43 | 187.29 | 198.3 | 6931375 |
| 2025-04-04 05:30:00 | 214.15 | 214.9 | 204.81 | 206.75 | 4320350 |
| 2025-04-03 05:30:00 | 211.28 | 216.48 | 210.53 | 215.6 | 3344100 |
| 2025-04-02 05:30:00 | 213.63 | 215.1 | 210.1 | 214.66 | 3677800 |
| 2025-04-01 05:30:00 | 209.0 | 215.41 | 209.0 | 213.63 | 5218500 |
| 2025-03-28 05:30:00 | 211.73 | 212.81 | 208.25 | 209.32 | 4856400 |
| 2025-03-27 05:30:00 | 206.3 | 211.09 | 204.44 | 210.19 | 8504025 |
| 2025-03-26 05:30:00 | 216.0 | 216.75 | 206.84 | 207.92 | 13727850 |
| 2025-03-25 05:30:00 | 210.18 | 210.89 | 202.49 | 205.0 | 8693950 |
| 2025-03-24 05:30:00 | 209.37 | 213.57 | 207.83 | 208.63 | 12272350 |
| 2025-03-21 05:30:00 | 200.27 | 207.24 | 198.95 | 205.89 | 7630725 |
| 2025-03-20 05:30:00 | 203.47 | 208.15 | 198.41 | 200.71 | 18987175 |
| 2025-03-19 05:30:00 | 194.6 | 197.38 | 192.17 | 196.75 | 6358050 |
| 2025-03-18 05:30:00 | 185.72 | 192.64 | 184.44 | 191.98 | 8956650 |
| 2025-03-17 05:30:00 | 187.0 | 189.15 | 184.34 | 184.74 | 2774325 |
| 2025-03-13 05:30:00 | 186.44 | 190.47 | 184.45 | 186.33 | 2953600 |
| 2025-03-12 05:30:00 | 186.0 | 189.75 | 184.56 | 186.41 | 5126200 |
| 2025-03-11 05:30:00 | 181.23 | 187.74 | 179.28 | 185.72 | 3384925 |
| 2025-03-10 05:30:00 | 184.02 | 187.19 | 182.12 | 182.99 | 5784725 |
| 2025-03-07 05:30:00 | 186.09 | 188.5 | 184.25 | 185.51 | 2674925 |
| 2025-03-06 05:30:00 | 189.0 | 190.82 | 186.49 | 187.58 | 3718625 |
| 2025-03-05 05:30:00 | 178.61 | 188.0 | 177.58 | 187.6 | 7103550 |
| 2025-03-04 05:30:00 | 174.61 | 181.0 | 173.45 | 179.24 | 4513825 |
| 2025-03-03 05:30:00 | 178.67 | 180.84 | 170.6 | 177.23 | 5713725 |
| 2025-02-28 05:30:00 | 177.25 | 181.0 | 173.55 | 175.9 | 7678650 |
| 2025-02-27 05:30:00 | 181.65 | 182.35 | 177.95 | 179.6 | 7160350 |
| 2025-02-25 05:30:00 | 186.6 | 187.8 | 180.45 | 181.5 | 5184775 |
| 2025-02-24 05:30:00 | 183.95 | 187.4 | 183.45 | 185.85 | 8665550 |
| 2025-02-21 05:30:00 | 192.1 | 198.0 | 187.05 | 187.65 | 7470975 |
| 2025-02-20 05:30:00 | 189.9 | 196.1 | 188.9 | 193.75 | 5692425 |
| 2025-02-19 05:30:00 | 184.8 | 193.3 | 183.65 | 190.05 | 4410875 |
| 2025-02-18 05:30:00 | 190.2 | 190.6 | 183.2 | 186.6 | 3596150 |
| 2025-02-17 05:30:00 | 187.5 | 192.6 | 183.2 | 191.4 | 4615000 |
| 2025-02-14 05:30:00 | 198.55 | 198.85 | 186.05 | 188.3 | 4900775 |
| 2025-02-13 05:30:00 | 201.35 | 204.4 | 197.6 | 198.1 | 4984200 |
| 2025-02-12 05:30:00 | 197.95 | 204.5 | 191.6 | 199.5 | 7210050 |
| 2025-02-11 05:30:00 | 206.0 | 206.45 | 193.1 | 196.45 | 5818450 |
| 2025-02-10 05:30:00 | 207.85 | 210.4 | 202.55 | 206.75 | 7020125 |