NCC LIMITED (ncc)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 225.15 | 225.3 | 225.15 | 225.3 | 8100 |
| 2025-07-08 15:28:00 | 225.03 | 225.14 | 225.03 | 225.11 | 40500 |
| 2025-07-08 15:27:00 | 225.14 | 225.29 | 225.1 | 225.1 | 105300 |
| 2025-07-08 15:26:00 | 225.09 | 225.27 | 225.09 | 225.27 | 45900 |
| 2025-07-08 15:25:00 | 225.1 | 225.1 | 225.1 | 225.1 | 8100 |
| 2025-07-08 15:24:00 | 225.13 | 225.13 | 225.13 | 225.13 | 8100 |
| 2025-07-08 15:23:00 | 225.16 | 225.16 | 225.1 | 225.1 | 10800 |
| 2025-07-08 15:22:00 | 225.25 | 225.25 | 225.25 | 225.25 | 0 |
| 2025-07-08 15:21:00 | 225.25 | 225.25 | 225.25 | 225.25 | 10800 |
| 2025-07-08 15:20:00 | 225.24 | 225.24 | 225.24 | 225.24 | 8100 |
| 2025-07-08 15:19:00 | 225.39 | 225.39 | 225.39 | 225.39 | 0 |
| 2025-07-08 15:18:00 | 225.39 | 225.39 | 225.39 | 225.39 | 0 |
| 2025-07-08 15:17:00 | 225.39 | 225.39 | 225.39 | 225.39 | 2700 |
| 2025-07-08 15:16:00 | 225.13 | 225.28 | 225.01 | 225.28 | 37800 |
| 2025-07-08 15:15:00 | 225.4 | 225.4 | 225.4 | 225.4 | 0 |
| 2025-07-08 15:14:00 | 225.4 | 225.4 | 225.34 | 225.4 | 13500 |
| 2025-07-08 15:13:00 | 225.27 | 225.27 | 225.27 | 225.27 | 8100 |
| 2025-07-08 15:12:00 | 225.15 | 225.21 | 225.15 | 225.21 | 5400 |
| 2025-07-08 15:11:00 | 225.15 | 225.15 | 225.15 | 225.15 | 2700 |
| 2025-07-08 15:10:00 | 225.26 | 225.26 | 225.12 | 225.12 | 5400 |
| 2025-07-08 15:09:00 | 225.2 | 225.48 | 225.2 | 225.41 | 24300 |
| 2025-07-08 15:08:00 | 225.25 | 225.25 | 225.1 | 225.19 | 40500 |
| 2025-07-08 15:07:00 | 224.84 | 225.28 | 224.84 | 225.11 | 213300 |
| 2025-07-08 15:06:00 | 224.54 | 224.65 | 224.54 | 224.65 | 10800 |
| 2025-07-08 15:05:00 | 224.52 | 224.53 | 224.52 | 224.53 | 10800 |
| 2025-07-08 15:04:00 | 224.41 | 224.41 | 224.41 | 224.41 | 0 |
| 2025-07-08 15:03:00 | 224.41 | 224.41 | 224.41 | 224.41 | 2700 |
| 2025-07-08 15:02:00 | 224.41 | 224.41 | 224.41 | 224.41 | 0 |
| 2025-07-08 15:01:00 | 224.41 | 224.41 | 224.41 | 224.41 | 2700 |
| 2025-07-08 15:00:00 | 224.63 | 224.63 | 224.6 | 224.6 | 5400 |
| 2025-07-08 14:59:00 | 224.55 | 224.67 | 224.55 | 224.67 | 16200 |
| 2025-07-08 14:58:00 | 224.5 | 224.6 | 224.5 | 224.6 | 62100 |
| 2025-07-08 14:57:00 | 224.35 | 224.35 | 224.35 | 224.35 | 2700 |
| 2025-07-08 14:56:00 | 224.35 | 224.35 | 224.35 | 224.35 | 0 |
| 2025-07-08 14:55:00 | 224.35 | 224.35 | 224.35 | 224.35 | 0 |
| 2025-07-08 14:54:00 | 224.15 | 224.35 | 224.15 | 224.35 | 8100 |
| 2025-07-08 14:53:00 | 224.28 | 224.28 | 224.28 | 224.28 | 0 |
| 2025-07-08 14:52:00 | 224.28 | 224.28 | 224.28 | 224.28 | 0 |
| 2025-07-08 14:51:00 | 224.28 | 224.28 | 224.28 | 224.28 | 0 |
| 2025-07-08 14:50:00 | 224.28 | 224.28 | 224.28 | 224.28 | 0 |
| 2025-07-08 14:49:00 | 224.28 | 224.28 | 224.28 | 224.28 | 0 |
| 2025-07-08 14:48:00 | 224.28 | 224.28 | 224.28 | 224.28 | 0 |
| 2025-07-08 14:47:00 | 224.28 | 224.28 | 224.28 | 224.28 | 5400 |
| 2025-07-08 14:46:00 | 224.03 | 224.03 | 224.03 | 224.03 | 2700 |
| 2025-07-08 14:45:00 | 224.03 | 224.03 | 224.03 | 224.03 | 2700 |
| 2025-07-08 14:44:00 | 224.09 | 224.09 | 224.09 | 224.09 | 0 |
| 2025-07-08 14:43:00 | 224.09 | 224.09 | 224.09 | 224.09 | 0 |
| 2025-07-08 14:42:00 | 224.09 | 224.09 | 224.09 | 224.09 | 2700 |
| 2025-07-08 14:41:00 | 224.0 | 224.0 | 224.0 | 224.0 | 0 |
| 2025-07-08 14:40:00 | 224.0 | 224.0 | 224.0 | 224.0 | 0 |
| 2025-07-08 14:39:00 | 224.0 | 224.0 | 224.0 | 224.0 | 0 |
| 2025-07-08 14:38:00 | 224.0 | 224.0 | 224.0 | 224.0 | 0 |
| 2025-07-08 14:37:00 | 224.0 | 224.0 | 224.0 | 224.0 | 2700 |
| 2025-07-08 14:36:00 | 223.98 | 223.98 | 223.98 | 223.98 | 0 |
| 2025-07-08 14:35:00 | 223.98 | 223.98 | 223.98 | 223.98 | 2700 |
| 2025-07-08 14:34:00 | 224.0 | 224.0 | 224.0 | 224.0 | 0 |
| 2025-07-08 14:33:00 | 224.0 | 224.0 | 224.0 | 224.0 | 0 |
| 2025-07-08 14:32:00 | 224.0 | 224.0 | 224.0 | 224.0 | 0 |
| 2025-07-08 14:31:00 | 224.0 | 224.0 | 224.0 | 224.0 | 5400 |
| 2025-07-08 14:30:00 | 224.03 | 224.03 | 223.98 | 223.98 | 5400 |
| 2025-07-08 14:29:00 | 223.84 | 223.84 | 223.84 | 223.84 | 0 |
| 2025-07-08 14:28:00 | 223.84 | 223.84 | 223.84 | 223.84 | 0 |
| 2025-07-08 14:27:00 | 223.84 | 223.84 | 223.84 | 223.84 | 0 |
| 2025-07-08 14:26:00 | 223.84 | 223.84 | 223.84 | 223.84 | 5400 |
| 2025-07-08 14:25:00 | 224.0 | 224.0 | 224.0 | 224.0 | 0 |
| 2025-07-08 14:24:00 | 224.0 | 224.0 | 224.0 | 224.0 | 10800 |
| 2025-07-08 14:23:00 | 223.92 | 223.92 | 223.92 | 223.92 | 2700 |
| 2025-07-08 14:22:00 | 223.9 | 223.9 | 223.9 | 223.9 | 5400 |
| 2025-07-08 14:21:00 | 223.71 | 223.71 | 223.71 | 223.71 | 0 |
| 2025-07-08 14:20:00 | 223.71 | 223.71 | 223.71 | 223.71 | 0 |
| 2025-07-08 14:19:00 | 223.71 | 223.71 | 223.71 | 223.71 | 0 |
| 2025-07-08 14:18:00 | 223.71 | 223.71 | 223.71 | 223.71 | 0 |
| 2025-07-08 14:17:00 | 223.71 | 223.71 | 223.71 | 223.71 | 0 |
| 2025-07-08 14:16:00 | 223.71 | 223.71 | 223.71 | 223.71 | 2700 |
| 2025-07-08 14:15:00 | 223.82 | 223.82 | 223.82 | 223.82 | 0 |
| 2025-07-08 14:14:00 | 223.82 | 223.82 | 223.82 | 223.82 | 0 |
| 2025-07-08 14:13:00 | 223.82 | 223.82 | 223.82 | 223.82 | 0 |
| 2025-07-08 14:12:00 | 223.82 | 223.82 | 223.82 | 223.82 | 0 |
| 2025-07-08 14:11:00 | 223.82 | 223.82 | 223.82 | 223.82 | 0 |
| 2025-07-08 14:10:00 | 223.82 | 223.82 | 223.82 | 223.82 | 0 |
| 2025-07-08 14:09:00 | 223.82 | 223.82 | 223.82 | 223.82 | 0 |
| 2025-07-08 14:08:00 | 223.82 | 223.82 | 223.82 | 223.82 | 5400 |
| 2025-07-08 14:07:00 | 224.0 | 224.0 | 224.0 | 224.0 | 0 |
| 2025-07-08 14:06:00 | 224.02 | 224.02 | 224.0 | 224.0 | 5400 |
| 2025-07-08 14:05:00 | 224.17 | 224.17 | 224.17 | 224.17 | 0 |
| 2025-07-08 14:04:00 | 224.17 | 224.17 | 224.17 | 224.17 | 0 |
| 2025-07-08 14:03:00 | 224.17 | 224.17 | 224.17 | 224.17 | 0 |
| 2025-07-08 14:02:00 | 224.17 | 224.17 | 224.17 | 224.17 | 0 |
| 2025-07-08 14:01:00 | 224.17 | 224.17 | 224.17 | 224.17 | 2700 |
| 2025-07-08 14:00:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |
| 2025-07-08 13:59:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |
| 2025-07-08 13:58:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |
| 2025-07-08 13:57:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |
| 2025-07-08 13:56:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |
| 2025-07-08 13:55:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |
| 2025-07-08 13:54:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |
| 2025-07-08 13:53:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |
| 2025-07-08 13:52:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |
| 2025-07-08 13:51:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |
| 2025-07-08 13:50:00 | 224.05 | 224.05 | 224.05 | 224.05 | 0 |