NTC Industries

NTC Industries Ltd Historical Data

NSEBSE

₹160.3

(0.19%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	180.05	180.95	175	178.1	71	2,71,019	1,161
12-Nov-2025	178.1	193	176.5	187.05	173	18,43,141	6,858
13-Nov-2025	192	192	181	182.7	97	7,69,144	3,140
14-Nov-2025	182.7	185	180.1	183.25	41	4,28,100	1,771
17-Nov-2025	184.3	184.3	172.6	174.6	264	18,86,337	9,147
18-Nov-2025	174.05	174.95	170	173.3	79	5,30,034	1,972
19-Nov-2025	171.1	177.6	171.1	171.7	68	5,23,715	1,606
20-Nov-2025	171.7	176.95	171.25	175.5	52	1,83,124	757
21-Nov-2025	175.45	175.45	172	173.8	31	1,24,677	715
24-Nov-2025	173.8	175	170.5	173.65	69	2,99,235	1,104
25-Nov-2025	174.8	175	170.7	173.8	32	2,38,985	848
26-Nov-2025	172.25	177.7	171	171.6	109	9,29,183	3,650
27-Nov-2025	174.75	174.75	163	166	170	10,84,713	4,143
28-Nov-2025	169.35	170.8	163	165.5	102	3,50,550	1,459
01-Dec-2025	167.8	172.8	166	167.8	80	2,31,985	980
02-Dec-2025	169.8	169.8	165.5	166.65	49	85,125	421
03-Dec-2025	166.65	168.75	165.2	166.95	48	1,55,181	757
04-Dec-2025	165.35	168.7	163.5	165.25	63	2,89,114	1,659
05-Dec-2025	165.6	168.9	162	163.55	44	3,16,147	1,827
08-Dec-2025	161.3	167	155	159.35	127	5,59,076	2,722
09-Dec-2025	159.35	159.8	150	159.7	119	4,13,781	2,277
10-Dec-2025	159.05	160.3	158	160	48	3,53,979	1,770
11-Dec-2025	160	166	159.2	160.3	62	2,72,850	1,527

NTC Industries: Related NEWS

No Record Found

Invest wise with Expert advice