NCL Res. & Finl.

NCL Research and Financial Services Ltd Historical Data

NSEBSE

₹0.6

(-1.64%)

Aug 22, 2025|03:31:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	0.64	0.65	0.63	0.64	1,268	17,83,288	16,28,562
24-Jul-2025	0.63	0.65	0.63	0.64	984	11,30,979	10,03,217
25-Jul-2025	0.64	0.64	0.63	0.64	1,203	10,02,938	8,37,976
28-Jul-2025	0.63	0.64	0.62	0.63	1,280	9,72,480	9,88,095
29-Jul-2025	0.63	0.64	0.62	0.63	1,071	9,50,820	9,26,436
30-Jul-2025	0.63	0.66	0.63	0.66	1,168	21,67,588	17,11,711
31-Jul-2025	0.66	0.66	0.63	0.64	1,128	11,99,188	14,32,574
01-Aug-2025	0.64	0.64	0.62	0.62	1,179	12,43,227	12,64,175
04-Aug-2025	0.62	0.64	0.62	0.63	1,193	8,39,792	8,24,313
05-Aug-2025	0.63	0.65	0.62	0.63	1,178	10,51,977	9,41,817
06-Aug-2025	0.63	0.63	0.61	0.62	1,122	10,79,953	13,51,835
07-Aug-2025	0.62	0.62	0.61	0.62	1,053	6,49,212	7,48,080
08-Aug-2025	0.62	0.62	0.61	0.61	1,278	10,10,132	11,64,790
11-Aug-2025	0.62	0.63	0.61	0.61	1,346	11,45,076	7,05,698
12-Aug-2025	0.62	0.62	0.57	0.58	2,090	34,24,554	48,17,018
13-Aug-2025	0.59	0.59	0.56	0.58	1,811	24,46,773	32,00,813
14-Aug-2025	0.57	0.59	0.57	0.59	1,119	7,94,009	10,21,256
18-Aug-2025	0.59	0.61	0.57	0.58	1,906	23,77,203	28,89,622
19-Aug-2025	0.58	0.6	0.57	0.59	1,404	15,41,594	18,73,510
20-Aug-2025	0.59	0.64	0.59	0.62	1,538	28,90,952	24,36,902
21-Aug-2025	0.62	0.63	0.6	0.61	1,256	11,97,532	12,06,741

NCL Res. & Finl.: Related NEWS

No Record Found

Invest wise with Expert advice