| Ntc Industries Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Ntc Industries Ltd | MCap (aprox) |
Symbol : 526723 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -6.9% | -11.8% | -6.5% | -9.0% | -21.7% | -25.0% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 147.05 | -5.7 | 14.95k | -3.7% | |
| 25-03-26 | Wed | 152.75 | -2.9 | 3.72k | -1.9% | Data Update : 8 PM |
| 24-03-26 | Tue | 155.65 | 1.65 | 2.01k | 1.1% | 27-03-26 : 147.05 |
| 23-03-26 | Mon | 154 | -4.05 | 3.51k | -2.6% | |
| 20-03-26 | Fri | 158.05 | 1.75 | 3.06k | 1.1% | Compared to : 18-03-26 158 |
| 19-03-26 | Thu | 156.3 | -1.7 | 4.68k | -1.1% | |
| 18-03-26 | Wed | 158 | 17.39k | -1.5% | 7 Days % | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
-6.9% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 166.75 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -11.8% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 157.35 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -6.5% | ||||
| 27-02-26 | Fri | 166.75 | -6.65 | 2.22k | -3.8% | |
| 26-02-26 | Thu | 173.4 | 1.7 | 619 | 1.0% | Compared to : 26-12-25 161.55 |
| 25-02-26 | Wed | 171.7 | -0.2 | 1.34k | -0.1% | |
| 24-02-26 | Tue | 171.9 | -0.25 | 860 | -0.2% | 3 Months % |
| 23-02-26 | Mon | 172.15 | -3.25 | 3.01k | -1.9% | -9.0% |
| 20-02-26 | Fri | 175.4 | 2.8 | 4.8k | 1.6% | |
| 19-02-26 | Thu | 172.6 | -0.4 | 2.18k | -0.2% | Compared to : 26-09-25 187.9 |
| 18-02-26 | Wed | 173 | 4.55 | 3.51k | 2.7% | |
| 17-02-26 | Tue | 168.45 | 2.1 | 4.57k | 1.3% | 6 Months % |
| 16-02-26 | Mon | 166.35 | -2.75 | 5.03k | -1.6% | -21.7% |
| 13-02-26 | Fri | 169.1 | -1.5 | 2.34k | -0.9% | |
| 12-02-26 | Thu | 170.6 | -2.95 | 11.04k | -1.7% | Compared to : 27-03-25 196 |
| 11-02-26 | Wed | 173.55 | -2.45 | 5.53k | -1.4% | |
| 10-02-26 | Tue | 176 | -4.9 | 6.57k | -2.7% | 1 year % |
| 09-02-26 | Mon | 180.9 | 4.6 | 1.69k | 2.6% | -25.0% |
| 06-02-26 | Fri | 176.3 | -2.2 | 3.53k | -1.2% | |
| 05-02-26 | Thu | 178.5 | -0.95 | 2.12k | -0.5% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 04-02-26 | Wed | 179.45 | -0.6 | 3.75k | -0.3% | |
| 03-02-26 | Tue | 180.05 | -1.25 | 7.5k | -0.7% | |
| 02-02-26 | Mon | 181.3 | -1.45 | 3.35k | -0.8% | |
| 01-02-26 | Sun | 182.75 | -5.85 | 3.69k | -3.1% | |
| 30-01-26 | Fri | 188.6 | -2.5 | 2.9k | -1.3% | |
| 29-01-26 | Thu | 191.1 | 2.3 | 244.74k | 1.2% | |
| 28-01-26 | Wed | 188.8 | 31.45 | 32.9k | 20.0% | |
| 27-01-26 | Tue | 157.35 | -33.3 | 322.47k | -17.5% | |
| 23-01-26 | Fri | 190.65 | -12.65 | 40.9k | -6.2% | |
| 22-01-26 | Thu | 203.3 | 10.9 | 150.46k | 5.7% | |
| 21-01-26 | Wed | 192.4 | -10.25 | 13.89k | -5.1% | |
| 20-01-26 | Tue | 202.65 | 16.6 | 80.87k | 8.9% | |
| 19-01-26 | Mon | 186.05 | -1 | 71.17k | -0.5% | |
| 16-01-26 | Fri | 187.05 | 0.6 | 123.92k | 0.3% | |
| 14-01-26 | Wed | 186.45 | 1.1 | 134.84k | 0.6% | |
| 13-01-26 | Tue | 185.35 | 16.1 | 30.1k | 9.5% | |
| 12-01-26 | Mon | 169.25 | 1.1 | 3.61k | 0.7% | |
| 09-01-26 | Fri | 168.15 | -1.9 | 3.33k | -1.1% | |
| 08-01-26 | Thu | 170.05 | 0.9 | 2.46k | 0.5% | |
| 07-01-26 | Wed | 169.15 | 1.25 | 4.46k | 0.7% | |
| 06-01-26 | Tue | 167.9 | 7.95 | 10.99k | 5.0% | |
| 05-01-26 | Mon | 159.95 | -3.7 | 4.53k | -2.3% | |
| 02-01-26 | Fri | 163.65 | 5.25 | 9.39k | 3.3% | |
| 01-01-26 | Thu | 158.4 | -4.25 | 10.77k | -2.6% | |
| 31-12-25 | Wed | 162.65 | -0.5 | 2.22k | -0.3% | |
| 30-12-25 | Tue | 163.15 | 1.35 | 473 | 0.8% | |
| 29-12-25 | Mon | 161.8 | 0.25 | 2.56k | 0.2% | |
| 26-12-25 | Fri | 161.55 | -0.65 | 1.07k | -0.4% | |
| 24-12-25 | Wed | 162.2 | 4.2 | 3.24k | 2.7% | |
| 23-12-25 | Tue | 158 | -1.15 | 1.35k | -0.7% | |
| 22-12-25 | Mon | 159.15 | 5.15 | 1.47k | 3.3% | |
| 19-12-25 | Fri | 154 | -0.85 | 4.04k | -0.5% | |
| 18-12-25 | Thu | 154.85 | -5.15 | 993 | -3.2% | |
| 17-12-25 | Wed | 160 | -0.15 | 864 | -0.1% | |
| 16-12-25 | Tue | 160.15 | -3.3 | 1.63k | -2.0% | |
| 15-12-25 | Mon | 163.45 | 0.85 | 1.71k | 0.5% | |
| 12-12-25 | Fri | 162.6 | 2.3 | 2.35k | 1.4% | |
| 11-12-25 | Thu | 160.3 | 0.3 | 1.69k | 0.2% | |
| 10-12-25 | Wed | 160 | 0.3 | 2.22k | 0.2% | |
| 09-12-25 | Tue | 159.7 | 0.35 | 2.68k | 0.2% | |
| 08-12-25 | Mon | 159.35 | -4.2 | 3.5k | -2.6% | |
| 05-12-25 | Fri | 163.55 | -1.7 | 1.93k | -1.0% | |
| 04-12-25 | Thu | 165.25 | -1.7 | 1.74k | -1.0% | |
| 03-12-25 | Wed | 166.95 | 0.3 | 929 | 0.2% | |
| 02-12-25 | Tue | 166.65 | -1.15 | 508 | -0.7% | |
| 01-12-25 | Mon | 167.8 | 2.3 | 1.38k | 1.4% | |
| 28-11-25 | Fri | 165.5 | -0.5 | 2.11k | -0.3% | |
| 27-11-25 | Thu | 166 | -5.6 | 6.47k | -3.3% | |
| 26-11-25 | Wed | 171.6 | -2.2 | 5.37k | -1.3% | |
| 25-11-25 | Tue | 173.8 | 0.15 | 1.39k | 0.1% | |
| 24-11-25 | Mon | 173.65 | -0.15 | 1.73k | -0.1% | |
| 21-11-25 | Fri | 173.8 | -1.7 | 717 | -1.0% | |
| 20-11-25 | Thu | 175.5 | 3.8 | 1.05k | 2.2% | |
| 19-11-25 | Wed | 171.7 | -1.6 | 3.03k | -0.9% | |
| 18-11-25 | Tue | 174.6 | -8.65 | 10.67k | -4.7% | |
| 17-11-25 | Mon | 173.3 | -1.3 | 3.07k | -0.7% | |
| 14-11-25 | Fri | 183.25 | 0.55 | 2.34k | 0.3% | |
| 13-11-25 | Thu | 182.7 | -4.35 | 4.18k | -2.3% | |
| 12-11-25 | Wed | 187.05 | 8.95 | 9.94k | 5.0% | |
| 11-11-25 | Tue | 178.1 | -1.2 | 1.52k | -0.7% | |
| 10-11-25 | Mon | 179.3 | -1.15 | 793 | -0.6% | |
| 07-11-25 | Fri | 180.45 | 2.2 | 2.28k | 1.2% | |
| 06-11-25 | Thu | 178.25 | -2.1 | 3.3k | -1.2% | |
| 04-11-25 | Tue | 180.35 | 0 | 3.33k | 0.0% | |
| 03-11-25 | Mon | 180.35 | -0.25 | 2.01k | -0.1% | |
| 31-10-25 | Fri | 183.1 | 4.65 | 7.79k | 2.6% | |
| 30-10-25 | Thu | 180.6 | -2.5 | 2.58k | -1.4% | |
| 29-10-25 | Wed | 178.45 | -0.7 | 5.81k | -0.4% | |
| 28-10-25 | Tue | 179.15 | -1.15 | 1.9k | -0.6% | |
| 27-10-25 | Mon | 180.3 | -1.35 | 1.31k | -0.7% | |
| 24-10-25 | Fri | 181.65 | -0.9 | 2.34k | -0.5% | |
| 23-10-25 | Thu | 182.55 | -0.5 | 4.3k | -0.3% | |
| 21-10-25 | Tue | 183.05 | 2.4 | 307 | 1.3% | |
| 20-10-25 | Mon | 180.65 | 2.5 | 1.68k | 1.4% | |
| 17-10-25 | Fri | 178.15 | -3.2 | 1.8k | -1.8% | |
| 16-10-25 | Thu | 181.35 | 2.7 | 1.5k | 1.5% | |
| 15-10-25 | Wed | 178.65 | -1.65 | 3.04k | -0.9% | |
| 14-10-25 | Tue | 180.3 | 0.85 | 2.14k | 0.5% | |
| 13-10-25 | Mon | 179.45 | -6.55 | 7.47k | -3.5% | |
| 10-10-25 | Fri | 186 | 0.8 | 1.68k | 0.4% | |
| 09-10-25 | Thu | 185.2 | -2.6 | 593 | -1.4% | |
| 08-10-25 | Wed | 187.8 | -0.85 | 2.12k | -0.5% | |
| 07-10-25 | Tue | 188.65 | -2.65 | 1.35k | -1.4% | |
| 06-10-25 | Mon | 187.9 | 2.85 | 1.45k | 1.5% | |
| 03-10-25 | Fri | 191.3 | 3.4 | 2.21k | 1.8% | |
| 01-10-25 | Wed | 185.05 | 1.4 | 1.05k | 0.8% | |
| 30-09-25 | Tue | 183.65 | -1.7 | 3.41k | -0.9% | |
| 29-09-25 | Mon | 185.35 | -2.55 | 3.14k | -1.4% | |
| 26-09-25 | Fri | 187.9 | -0.95 | 3.57k | -0.5% | |
| 25-09-25 | Thu | 188.85 | 0.25 | 3.59k | 0.1% | |
| 24-09-25 | Wed | 188.6 | -2.55 | 4.97k | -1.3% | |
| 23-09-25 | Tue | 191.15 | 1.2 | 3.6k | 0.6% | |
| 22-09-25 | Mon | 189.95 | 0.95 | 5.7k | 0.5% | |
| 19-09-25 | Fri | 189 | -1.65 | 2.97k | -0.9% | |
| 18-09-25 | Thu | 190.65 | 0.15 | 2.76k | 0.1% | |
| 17-09-25 | Wed | 191.7 | 0.15 | 7.77k | 0.1% | |
| 16-09-25 | Tue | 190.5 | -1.2 | 18.59k | -0.6% | |
| 15-09-25 | Mon | 191.55 | 0.85 | 6.59k | 0.4% | |
| 12-09-25 | Fri | 190.7 | 2.4 | 6.56k | 1.3% | |
| 11-09-25 | Thu | 188.3 | -2.45 | 12.38k | -1.3% | |
| 10-09-25 | Wed | 190.75 | -3.85 | 12.7k | -2.0% | |
| 09-09-25 | Tue | 194.6 | 2.1 | 1.42k | 1.1% | |
| 08-09-25 | Mon | 192.5 | -2.5 | 8.32k | -1.3% | |
| 05-09-25 | Fri | 195 | 0.1 | 3.21k | 0.1% | |
| 04-09-25 | Thu | 194.9 | -2.8 | 9.78k | -1.4% | |
| 03-09-25 | Wed | 197.7 | -1.95 | 5.96k | -1.0% | |
| 02-09-25 | Tue | 199.65 | -4.15 | 7.19k | -2.0% | |
| 01-09-25 | Mon | 203.8 | -1.95 | 10.24k | -0.9% | |
| 29-08-25 | Fri | 205.75 | 6.1 | 24.5k | 3.1% | |
| 28-08-25 | Thu | 199.65 | -6.7 | 8.68k | -3.2% | |
| 26-08-25 | Tue | 206.35 | -5.2 | 12.38k | -2.5% | |
| 25-08-25 | Mon | 211.55 | -9.55 | 23.27k | -4.3% | |
| 22-08-25 | Fri | 221.1 | 12.25 | 60.39k | 5.9% | |
| 21-08-25 | Thu | 208.85 | 7.6 | 27.6k | 3.8% | |
| 20-08-25 | Wed | 201.25 | 9 | 29.84k | 4.7% | |
| 19-08-25 | Tue | 192.25 | 3.5 | 17.06k | 1.9% | |
| 18-08-25 | Mon | 188.75 | 18.3 | 30.48k | 10.7% | |
| 14-08-25 | Thu | 170.45 | 4.1 | 3.09k | 2.5% | |
| 13-08-25 | Wed | 167.2 | 0.05 | 2.55k | 0.0% | |
| 12-08-25 | Tue | 166.35 | -0.85 | 5.27k | -0.5% | |
| 11-08-25 | Mon | 167.15 | -3.4 | 7.53k | -2.0% | |
| 08-08-25 | Fri | 170.55 | 3.6 | 2.98k | 2.2% | |
| 07-08-25 | Thu | 166.95 | -3.8 | 5.6k | -2.2% | |
| 06-08-25 | Wed | 170.75 | -3.3 | 3.41k | -1.9% | |
| 05-08-25 | Tue | 174.05 | 4.35 | 8.7k | 2.6% | |
| 04-08-25 | Mon | 169.7 | -1.5 | 4.19k | -0.9% | |
| 01-08-25 | Fri | 171.2 | -0.2 | 874 | -0.1% | |
| 31-07-25 | Thu | 171.4 | -1.6 | 2.36k | -0.9% | |
| 30-07-25 | Wed | 173 | 1.25 | 1.78k | 0.7% | |
| 29-07-25 | Tue | 171.75 | 1.5 | 1.73k | 0.9% | |
| 28-07-25 | Mon | 170.25 | -6.45 | 3.14k | -3.7% | |
| 25-07-25 | Fri | 176.7 | 2.9 | 5.69k | 1.7% | |
| 24-07-25 | Thu | 173.8 | 6.15 | 3.74k | 3.7% | |
| 23-07-25 | Wed | 167.65 | -2.9 | 14.8k | -1.7% | |
| 22-07-25 | Tue | 170.55 | -2.7 | 7.6k | -1.6% | |
| 21-07-25 | Mon | 173.25 | 1.15 | 7.02k | 0.7% | |
| 18-07-25 | Fri | 172.1 | -4.25 | 9.94k | -2.4% | |
| 17-07-25 | Thu | 176.35 | -5.55 | 12.42k | -3.1% | |
| 16-07-25 | Wed | 181.9 | -3.1 | 15.16k | -1.7% | |
| 15-07-25 | Tue | 185 | -1.9 | 2.77k | -1.0% | |
| 14-07-25 | Mon | 186.9 | -1.1 | 1.15k | -0.6% | |
| 11-07-25 | Fri | 188 | 0 | 1.36k | 0.0% | |
| 10-07-25 | Thu | 188 | -1.05 | 1.59k | -0.6% | |
| 09-07-25 | Wed | 189.05 | -1.15 | 3.34k | -0.6% | |
| 08-07-25 | Tue | 190.2 | -2.05 | 6.45k | -1.1% | |
| 07-07-25 | Mon | 192.25 | -0.45 | 2.29k | -0.2% | |
| 04-07-25 | Fri | 192.7 | 0.45 | 2.56k | 0.2% | |
| 03-07-25 | Thu | 192.25 | 1.75 | 4.59k | 0.9% | |
| 02-07-25 | Wed | 190.5 | -1.35 | 3.83k | -0.7% | |
| 01-07-25 | Tue | 191.85 | -5.4 | 5.21k | -2.7% | |
| 30-06-25 | Mon | 197.25 | -0.05 | 1.27k | 0.0% | |
| 27-06-25 | Fri | 197.3 | 4.7 | 5.81k | 2.4% | |
| 26-06-25 | Thu | 192.6 | -1.6 | 1.82k | -0.8% | |
| 25-06-25 | Wed | 194.2 | -5.65 | 6.35k | -2.8% | |
| 24-06-25 | Tue | 199.85 | -1.8 | 32.99k | -0.9% | |
| 23-06-25 | Mon | 201.65 | 8.65 | 6.06k | 4.5% | |
| 20-06-25 | Fri | 193 | 1.3 | 4.22k | 0.7% | |
| 19-06-25 | Thu | 192.55 | 1.75 | 2.63k | 0.9% | |
| 18-06-25 | Wed | 191.7 | -0.85 | 1.58k | -0.4% | |
| 17-06-25 | Tue | 190.8 | -2.35 | 2.28k | -1.2% | |
| 16-06-25 | Mon | 193.15 | -1.85 | 2.85k | -0.9% | |
| 13-06-25 | Fri | 195 | -2.1 | 1.33k | -1.1% | |
| 12-06-25 | Thu | 197.1 | -2.5 | 2.68k | -1.3% | |
| 11-06-25 | Wed | 199.6 | -1.15 | 2.83k | -0.6% | |
| 10-06-25 | Tue | 200.75 | -0.25 | 2.89k | -0.1% | |
| 09-06-25 | Mon | 201.5 | 2.25 | 2.41k | 1.1% | |
| 06-06-25 | Fri | 201 | -0.5 | 2.67k | -0.2% | |
| 05-06-25 | Thu | 199.25 | 0.75 | 1.4k | 0.4% | |
| 04-06-25 | Wed | 198.5 | -0.75 | 4.17k | -0.4% | |
| 03-06-25 | Tue | 199.25 | -1.75 | 2.22k | -0.9% | |
| 02-06-25 | Mon | 201 | 3.25 | 8.74k | 1.6% | |
| 30-05-25 | Fri | 197.75 | 2 | 1.29k | 1.0% | |
| 29-05-25 | Thu | 195.75 | -1.25 | 722 | -0.6% | |
| 28-05-25 | Wed | 197 | -0.4 | 927 | -0.2% | |
| 27-05-25 | Tue | 194.2 | 0.4 | 1.57k | 0.2% | |
| 26-05-25 | Mon | 197.4 | 3.2 | 482 | 1.6% | |
| 23-05-25 | Fri | 193.8 | 0.15 | 2.01k | 0.1% | |
| 22-05-25 | Thu | 193.65 | -1.15 | 4k | -0.6% | |
| 21-05-25 | Wed | 193.7 | -0.05 | 1.32k | 0.0% | |
| 20-05-25 | Tue | 194.85 | 2.7 | 3.1k | 1.4% | |
| 19-05-25 | Mon | 192.15 | -1.45 | 5.51k | -0.7% | |
| 16-05-25 | Fri | 193.6 | -3.5 | 4.79k | -1.8% | |
| 15-05-25 | Thu | 197.1 | -3.85 | 3.35k | -1.9% | |
| 14-05-25 | Wed | 200.95 | 1.35 | 655 | 0.7% | |
| 13-05-25 | Tue | 199.6 | 1.75 | 936 | 0.9% | |
| 12-05-25 | Mon | 197.85 | 11.45 | 5.61k | 6.1% | |
| 09-05-25 | Fri | 186.4 | -3.45 | 1.39k | -1.8% | |
| 08-05-25 | Thu | 189.85 | -2.55 | 2.47k | -1.3% | |
| 07-05-25 | Wed | 189.75 | -3.65 | 2.18k | -1.9% | |
| 06-05-25 | Tue | 192.4 | 2.65 | 3.15k | 1.4% | |
| 05-05-25 | Mon | 193.4 | -3.1 | 3.06k | -1.6% | |
| 02-05-25 | Fri | 196.5 | -1.45 | 5.36k | -0.7% | |
| 30-04-25 | Wed | 197.95 | -1.05 | 3.4k | -0.5% | |
| 29-04-25 | Tue | 199 | -0.1 | 1.74k | -0.1% | |
| 28-04-25 | Mon | 199.1 | -0.45 | 4.74k | -0.2% | |
| 25-04-25 | Fri | 199.55 | -6.5 | 9.43k | -3.2% | |
| 24-04-25 | Thu | 206.05 | -2.35 | 1.74k | -1.1% | |
| 23-04-25 | Wed | 208.4 | -3.2 | 1.68k | -1.5% | |
| 22-04-25 | Tue | 211.6 | 0.65 | 4.74k | 0.3% | |
| 21-04-25 | Mon | 210.95 | 3.2 | 2.41k | 1.5% | |
| 17-04-25 | Thu | 207.75 | -1.6 | 12.71k | -0.8% | |
| 16-04-25 | Wed | 209.35 | -3.05 | 5.01k | -1.4% | |
| 15-04-25 | Tue | 212.4 | 8.95 | 899 | 4.4% | |
| 11-04-25 | Fri | 203.45 | -0.6 | 1.81k | -0.3% | |
| 09-04-25 | Wed | 204.05 | -8.75 | 3.24k | -4.1% | |
| 08-04-25 | Tue | 212.8 | 19.15 | 5.62k | 9.9% | |
| 07-04-25 | Mon | 193.65 | -5.1 | 4.6k | -2.6% | |
| 04-04-25 | Fri | 198.75 | -6.55 | 2.59k | -3.2% | |
| 03-04-25 | Thu | 205.3 | 7.3 | 3.41k | 3.7% | |
| 02-04-25 | Wed | 198 | -0.2 | 2.57k | -0.1% | |
| 01-04-25 | Tue | 198.2 | 5.15 | 3.35k | 2.7% | |
| 28-03-25 | Fri | 193.05 | 2.05 | 14.55k | 1.1% | |
| 27-03-25 | Thu | 196 | 0 | 46.32k | 0.0% | |
| 26-03-25 | Wed | 191 | -5 | 50.37k | -2.6% | |
| 25-03-25 | Tue | 196 | 2.2 | 8.24k | 1.1% | |