BSE - Delayed Quote INR

NCL Research & Financial Services Limited (NCLRESE.BO)

0.7300 +0.0100 (+1.39%)
At close: 3:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.72 0.75 0.72 0.73 0.73 9,442,591
Apr 22, 2024 0.73 0.75 0.71 0.72 0.72 11,120,788
Apr 19, 2024 0.72 0.74 0.69 0.72 0.72 8,681,542
Apr 18, 2024 0.75 0.76 0.72 0.72 0.72 7,215,567
Apr 16, 2024 0.71 0.74 0.70 0.74 0.74 8,932,024
Apr 15, 2024 0.71 0.71 0.69 0.71 0.71 8,657,755
Apr 12, 2024 0.74 0.74 0.72 0.72 0.72 6,507,593
Apr 10, 2024 0.77 0.77 0.74 0.75 0.75 6,242,571
Apr 9, 2024 0.76 0.77 0.74 0.77 0.77 11,670,819
Apr 8, 2024 0.83 0.84 0.77 0.77 0.77 15,445,216
Apr 5, 2024 0.80 0.81 0.78 0.81 0.81 15,985,918
Apr 4, 2024 0.77 0.78 0.75 0.78 0.78 12,771,718
Apr 3, 2024 0.75 0.75 0.71 0.75 0.75 10,105,854
Apr 2, 2024 0.72 0.72 0.69 0.72 0.72 7,715,134
Apr 1, 2024 0.66 0.69 0.66 0.69 0.69 4,891,608
Mar 28, 2024 0.67 0.68 0.66 0.66 0.66 4,836,288
Mar 27, 2024 0.68 0.69 0.66 0.67 0.67 4,304,545
Mar 26, 2024 0.69 0.70 0.66 0.67 0.67 5,852,417
Mar 22, 2024 0.71 0.71 0.69 0.69 0.69 3,121,019
Mar 21, 2024 0.70 0.71 0.68 0.70 0.70 3,687,915
Mar 20, 2024 0.69 0.71 0.68 0.69 0.69 5,143,683
Mar 19, 2024 0.71 0.72 0.68 0.69 0.69 7,491,323
Mar 18, 2024 0.69 0.72 0.68 0.71 0.71 11,034,081
Mar 14, 2024 0.67 0.72 0.67 0.69 0.69 18,207,667
Mar 13, 2024 0.72 0.73 0.70 0.70 0.70 8,415,855
Mar 12, 2024 0.75 0.76 0.73 0.73 0.73 10,511,664
Mar 11, 2024 0.77 0.77 0.74 0.76 0.76 13,787,248
Mar 7, 2024 0.75 0.79 0.75 0.76 0.76 18,531,070
Mar 6, 2024 0.78 0.78 0.78 0.78 0.78 2,779,482
Mar 5, 2024 0.88 0.89 0.82 0.82 0.82 13,273,755
Mar 4, 2024 0.85 0.86 0.84 0.86 0.86 19,956,123
Mar 1, 2024 0.74 0.79 0.73 0.79 0.79 24,566,449
Feb 29, 2024 0.77 0.77 0.76 0.76 0.76 13,193,392
Feb 28, 2024 0.81 0.82 0.80 0.80 0.80 9,366,646
Feb 27, 2024 0.85 0.86 0.84 0.84 0.84 12,709,949
Feb 26, 2024 0.96 0.96 0.88 0.88 0.88 49,060,718
Feb 23, 2024 0.91 0.92 0.89 0.92 0.92 24,091,202
Feb 22, 2024 0.86 0.88 0.86 0.88 0.88 26,214,317
Feb 21, 2024 0.82 0.84 0.81 0.84 0.84 20,597,427
Feb 20, 2024 0.78 0.80 0.77 0.80 0.80 25,221,516
Feb 19, 2024 0.75 0.78 0.74 0.77 0.77 24,672,962
Feb 16, 2024 0.81 0.81 0.75 0.75 0.75 33,709,140
Feb 15, 2024 0.78 0.78 0.78 0.78 0.78 6,247,921
Feb 14, 2024 0.72 0.75 0.72 0.75 0.75 25,339,306
Feb 13, 2024 0.74 0.74 0.71 0.72 0.72 15,396,066
Feb 12, 2024 0.71 0.74 0.71 0.73 0.73 31,948,213
Feb 9, 2024 0.72 0.73 0.69 0.71 0.71 15,258,189
Feb 8, 2024 0.73 0.73 0.71 0.72 0.72 14,967,588
Feb 7, 2024 0.73 0.73 0.71 0.72 0.72 14,956,412
Feb 6, 2024 0.72 0.74 0.72 0.73 0.73 16,776,480
Feb 5, 2024 0.73 0.74 0.71 0.72 0.72 21,216,547
Feb 2, 2024 0.72 0.74 0.72 0.72 0.72 15,175,932
Feb 1, 2024 0.74 0.74 0.72 0.72 0.72 10,994,213
Jan 31, 2024 0.75 0.75 0.72 0.73 0.73 16,183,672
Jan 30, 2024 0.74 0.76 0.73 0.75 0.75 17,337,219
Jan 29, 2024 0.71 0.74 0.70 0.74 0.74 16,145,113
Jan 25, 2024 0.72 0.73 0.70 0.71 0.71 18,188,644
Jan 24, 2024 0.73 0.73 0.71 0.71 0.71 21,899,970
Jan 23, 2024 0.78 0.79 0.73 0.74 0.74 26,037,246
Jan 19, 2024 0.72 0.75 0.72 0.73 0.73 22,796,132
Jan 18, 2024 0.73 0.75 0.71 0.73 0.73 24,969,594
Jan 17, 2024 0.71 0.73 0.70 0.73 0.73 29,361,266
Jan 16, 2024 0.75 0.75 0.69 0.70 0.70 44,999,768
Jan 15, 2024 0.68 0.72 0.67 0.72 0.72 20,244,880
Jan 12, 2024 0.69 0.71 0.69 0.69 0.69 11,223,012
Jan 11, 2024 0.72 0.72 0.72 0.72 0.72 5,528,909
Jan 10, 2024 0.80 0.80 0.75 0.75 0.75 15,640,160
Jan 9, 2024 0.78 0.78 0.77 0.78 0.78 13,046,194
Jan 8, 2024 0.75 0.75 0.74 0.75 0.75 16,732,074
Jan 5, 2024 0.71 0.72 0.71 0.72 0.72 30,971,292
Jan 4, 2024 0.67 0.69 0.66 0.69 0.69 14,721,850
Jan 3, 2024 0.71 0.71 0.65 0.66 0.66 39,932,714
Jan 2, 2024 0.67 0.68 0.66 0.68 0.68 18,322,841
Jan 1, 2024 0.63 0.65 0.62 0.65 0.65 16,249,948
Dec 29, 2023 0.61 0.62 0.60 0.62 0.62 9,392,173
Dec 28, 2023 0.61 0.62 0.60 0.61 0.61 9,082,473
Dec 27, 2023 0.62 0.62 0.61 0.61 0.61 6,879,285
Dec 26, 2023 0.62 0.62 0.60 0.62 0.62 11,178,299
Dec 22, 2023 0.63 0.63 0.60 0.62 0.62 8,423,821
Dec 21, 2023 0.60 0.63 0.59 0.62 0.62 13,822,069
Dec 20, 2023 0.63 0.64 0.59 0.60 0.60 21,877,555
Dec 19, 2023 0.59 0.61 0.58 0.61 0.61 17,112,417
Dec 18, 2023 0.61 0.61 0.58 0.59 0.59 19,176,039
Dec 15, 2023 0.63 0.65 0.61 0.61 0.61 21,560,324
Dec 14, 2023 0.68 0.69 0.63 0.63 0.63 43,365,061
Dec 13, 2023 0.62 0.67 0.62 0.66 0.66 37,083,449
Dec 12, 2023 0.59 0.62 0.56 0.61 0.61 35,892,877
Dec 11, 2023 0.52 0.57 0.51 0.57 0.57 26,697,973
Dec 8, 2023 0.51 0.53 0.50 0.52 0.52 9,805,219
Dec 7, 2023 0.50 0.51 0.49 0.51 0.51 11,851,081
Dec 6, 2023 0.52 0.52 0.50 0.51 0.51 7,660,921
Dec 5, 2023 0.52 0.52 0.51 0.52 0.52 5,211,441
Dec 4, 2023 0.52 0.53 0.51 0.52 0.52 7,051,641
Dec 1, 2023 0.52 0.52 0.51 0.52 0.52 5,366,013
Nov 30, 2023 0.51 0.52 0.51 0.51 0.51 5,380,580
Nov 29, 2023 0.51 0.52 0.50 0.51 0.51 6,069,086
Nov 28, 2023 0.51 0.51 0.50 0.51 0.51 4,985,568
Nov 24, 2023 0.51 0.51 0.50 0.51 0.51 2,986,156
Nov 23, 2023 0.51 0.51 0.50 0.51 0.51 3,735,714
Nov 22, 2023 0.51 0.51 0.50 0.51 0.51 4,046,884
Nov 21, 2023 0.51 0.52 0.50 0.51 0.51 4,081,833
Nov 20, 2023 0.52 0.52 0.51 0.51 0.51 4,422,355
Nov 17, 2023 0.52 0.53 0.51 0.52 0.52 5,688,095
Nov 16, 2023 0.53 0.53 0.51 0.52 0.52 3,715,085
Nov 15, 2023 0.52 0.53 0.52 0.53 0.53 8,506,751
Nov 13, 2023 0.54 0.54 0.52 0.54 0.54 4,814,510
Nov 10, 2023 0.53 0.53 0.51 0.51 0.51 2,313,093
Nov 9, 2023 0.53 0.54 0.52 0.52 0.52 3,776,654
Nov 8, 2023 0.51 0.53 0.50 0.53 0.53 6,775,467
Nov 7, 2023 0.52 0.52 0.50 0.51 0.51 4,210,031
Nov 6, 2023 0.51 0.52 0.50 0.51 0.51 3,730,765
Nov 3, 2023 0.53 0.53 0.50 0.51 0.51 4,169,422
Nov 2, 2023 0.55 0.56 0.52 0.52 0.52 5,462,279
Nov 1, 2023 0.53 0.54 0.53 0.54 0.54 6,051,262
Oct 31, 2023 0.52 0.52 0.51 0.52 0.52 4,039,491
Oct 30, 2023 0.49 0.50 0.49 0.50 0.50 4,019,934
Oct 27, 2023 0.46 0.48 0.46 0.48 0.48 4,486,289
Oct 26, 2023 0.47 0.48 0.46 0.46 0.46 6,177,539
Oct 25, 2023 0.50 0.50 0.48 0.48 0.48 6,397,277
Oct 23, 2023 0.51 0.52 0.49 0.50 0.50 5,345,353
Oct 20, 2023 0.50 0.52 0.50 0.51 0.51 3,096,324
Oct 19, 2023 0.52 0.52 0.50 0.51 0.51 5,262,997
Oct 18, 2023 0.53 0.53 0.51 0.52 0.52 4,929,985
Oct 17, 2023 0.53 0.54 0.52 0.53 0.53 5,199,378
Oct 16, 2023 0.53 0.54 0.53 0.53 0.53 3,709,841
Oct 13, 2023 0.53 0.54 0.52 0.53 0.53 3,507,094
Oct 12, 2023 0.52 0.54 0.52 0.53 0.53 4,073,385
Oct 11, 2023 0.53 0.54 0.52 0.52 0.52 3,916,574
Oct 10, 2023 0.54 0.54 0.52 0.53 0.53 4,446,235
Oct 9, 2023 0.55 0.55 0.53 0.54 0.54 5,088,050
Oct 6, 2023 0.54 0.55 0.53 0.55 0.55 4,733,603
Oct 5, 2023 0.55 0.55 0.54 0.54 0.54 3,940,435
Oct 4, 2023 0.55 0.56 0.54 0.55 0.55 4,943,203
Oct 3, 2023 0.57 0.57 0.55 0.55 0.55 4,857,448
Sep 29, 2023 0.54 0.56 0.54 0.56 0.56 5,596,667
Sep 28, 2023 0.56 0.56 0.54 0.54 0.54 4,785,610
Sep 27, 2023 0.56 0.57 0.55 0.55 0.55 4,532,540
Sep 26, 2023 0.57 0.57 0.55 0.56 0.56 3,594,100
Sep 25, 2023 0.56 0.57 0.55 0.56 0.56 5,529,099
Sep 22, 2023 0.57 0.58 0.55 0.56 0.56 4,907,887
Sep 21, 2023 0.59 0.59 0.56 0.57 0.57 5,690,853
Sep 20, 2023 0.59 0.59 0.57 0.58 0.58 7,158,111
Sep 18, 2023 0.58 0.59 0.56 0.58 0.58 8,471,738
Sep 15, 2023 0.55 0.57 0.54 0.57 0.57 7,354,290
Sep 14, 2023 0.57 0.57 0.54 0.55 0.55 7,126,914
Sep 13, 2023 0.56 0.57 0.54 0.56 0.56 6,371,277
Sep 12, 2023 0.59 0.59 0.55 0.56 0.56 14,304,663
Sep 11, 2023 0.56 0.57 0.56 0.57 0.57 7,274,608
Sep 8, 2023 0.53 0.56 0.53 0.55 0.55 12,708,474
Sep 7, 2023 0.53 0.57 0.53 0.55 0.55 10,202,779
Sep 6, 2023 0.55 0.56 0.55 0.55 0.55 5,986,471
Sep 5, 2023 0.59 0.61 0.57 0.57 0.57 12,491,686
Sep 4, 2023 0.55 0.59 0.55 0.59 0.59 32,221,480
Sep 1, 2023 0.57 0.57 0.57 0.57 0.57 3,995,718
Aug 31, 2023 0.59 0.59 0.59 0.59 0.59 2,426,275
Aug 30, 2023 0.62 0.62 0.62 0.62 0.62 2,277,883
Aug 29, 2023 0.65 0.65 0.65 0.65 0.65 1,796,837
Aug 28, 2023 0.68 0.68 0.68 0.68 0.68 2,344,101
Aug 25, 2023 0.71 0.71 0.71 0.71 0.71 3,262,134
Aug 24, 2023 0.78 0.80 0.74 0.74 0.74 62,892,056
Aug 23, 2023 0.73 0.77 0.73 0.77 0.77 33,812,983
Aug 22, 2023 0.68 0.70 0.65 0.70 0.70 46,804,405
Aug 21, 2023 0.61 0.64 0.59 0.64 0.64 53,124,128
Aug 18, 2023 0.54 0.60 0.53 0.59 0.59 52,808,566
Aug 17, 2023 0.51 0.54 0.51 0.52 0.52 19,809,983
Aug 16, 2023 0.49 0.54 0.48 0.50 0.50 30,441,967
Aug 14, 2023 0.43 0.49 0.42 0.48 0.48 27,277,501
Aug 11, 2023 0.42 0.43 0.41 0.42 0.42 11,616,683
Aug 10, 2023 0.41 0.43 0.40 0.41 0.41 14,121,728
Aug 9, 2023 0.41 0.41 0.40 0.41 0.41 5,555,494
Aug 8, 2023 0.40 0.41 0.39 0.41 0.41 7,216,343
Aug 7, 2023 0.40 0.40 0.39 0.40 0.40 6,968,343
Aug 4, 2023 0.40 0.40 0.39 0.40 0.40 5,801,995
Aug 3, 2023 0.40 0.40 0.39 0.40 0.40 5,787,147
Aug 2, 2023 0.40 0.40 0.39 0.40 0.40 4,818,110
Aug 1, 2023 0.40 0.40 0.39 0.40 0.40 5,456,285
Jul 31, 2023 0.40 0.40 0.39 0.40 0.40 6,222,360
Jul 28, 2023 0.40 0.40 0.39 0.40 0.40 5,684,103
Jul 27, 2023 0.40 0.40 0.39 0.40 0.40 4,126,077
Jul 26, 2023 0.40 0.40 0.39 0.39 0.39 6,509,307
Jul 25, 2023 0.40 0.40 0.39 0.39 0.39 5,368,873
Jul 24, 2023 0.40 0.40 0.39 0.40 0.40 5,545,430
Jul 21, 2023 0.39 0.41 0.39 0.40 0.40 4,171,019
Jul 20, 2023 0.41 0.41 0.39 0.40 0.40 6,054,727
Jul 19, 2023 0.41 0.41 0.40 0.41 0.41 4,889,332
Jul 18, 2023 0.41 0.41 0.40 0.40 0.40 5,620,886
Jul 17, 2023 0.41 0.41 0.40 0.41 0.41 4,854,403
Jul 14, 2023 0.41 0.42 0.40 0.41 0.41 4,485,276
Jul 13, 2023 0.41 0.42 0.40 0.40 0.40 5,291,261
Jul 12, 2023 0.41 0.42 0.41 0.41 0.41 4,235,936
Jul 11, 2023 0.40 0.44 0.39 0.42 0.42 12,578,859
Jul 10, 2023 0.39 0.40 0.39 0.39 0.39 4,335,495
Jul 7, 2023 0.40 0.40 0.39 0.40 0.40 2,834,074
Jul 6, 2023 0.40 0.40 0.39 0.39 0.39 3,733,401
Jul 5, 2023 0.39 0.40 0.38 0.40 0.40 4,504,469
Jul 4, 2023 0.40 0.40 0.39 0.39 0.39 3,860,483
Jul 3, 2023 0.40 0.40 0.39 0.39 0.39 4,997,636
Jun 30, 2023 0.39 0.40 0.39 0.39 0.39 4,734,405
Jun 28, 2023 0.40 0.40 0.39 0.39 0.39 4,564,990
Jun 27, 2023 0.39 0.40 0.38 0.39 0.39 5,251,751
Jun 26, 2023 0.39 0.40 0.38 0.39 0.39 4,253,484
Jun 23, 2023 0.40 0.40 0.38 0.39 0.39 4,889,463
Jun 22, 2023 0.40 0.40 0.39 0.39 0.39 5,004,372
Jun 21, 2023 0.39 0.40 0.39 0.40 0.40 3,814,822
Jun 20, 2023 0.39 0.40 0.39 0.39 0.39 5,238,093
Jun 19, 2023 0.39 0.40 0.39 0.40 0.40 4,236,591
Jun 16, 2023 0.39 0.40 0.39 0.40 0.40 5,083,254
Jun 15, 2023 0.40 0.40 0.39 0.39 0.39 4,055,101
Jun 14, 2023 0.39 0.40 0.39 0.39 0.39 4,606,837
Jun 13, 2023 0.39 0.40 0.39 0.39 0.39 4,742,114
Jun 12, 2023 0.40 0.40 0.39 0.39 0.39 4,690,200
Jun 9, 2023 0.40 0.40 0.38 0.39 0.39 7,893,434
Jun 8, 2023 0.40 0.40 0.39 0.39 0.39 4,393,402
Jun 7, 2023 0.40 0.40 0.39 0.40 0.40 3,998,252
Jun 6, 2023 0.40 0.40 0.39 0.40 0.40 4,125,490
Jun 5, 2023 0.39 0.40 0.39 0.39 0.39 5,439,199
Jun 2, 2023 0.40 0.40 0.39 0.39 0.39 4,790,360
Jun 1, 2023 0.40 0.40 0.39 0.39 0.39 4,195,273
May 31, 2023 0.39 0.40 0.39 0.39 0.39 3,004,748
May 30, 2023 0.39 0.40 0.37 0.39 0.39 9,780,873
May 29, 2023 0.40 0.40 0.39 0.40 0.40 5,101,290
May 26, 2023 0.40 0.41 0.39 0.40 0.40 4,702,054
May 25, 2023 0.39 0.40 0.39 0.40 0.40 3,911,866
May 24, 2023 0.40 0.41 0.39 0.40 0.40 5,245,317
May 23, 2023 0.40 0.41 0.40 0.40 0.40 3,593,640
May 22, 2023 0.41 0.41 0.39 0.40 0.40 5,630,002
May 19, 2023 0.42 0.42 0.40 0.41 0.41 4,563,526
May 18, 2023 0.40 0.42 0.40 0.41 0.41 5,919,287
May 17, 2023 0.40 0.41 0.39 0.40 0.40 4,443,546
May 16, 2023 0.41 0.41 0.40 0.40 0.40 4,121,682
May 15, 2023 0.41 0.41 0.40 0.40 0.40 4,445,789
May 12, 2023 0.40 0.41 0.40 0.41 0.41 2,700,928
May 11, 2023 0.40 0.41 0.40 0.40 0.40 3,953,212
May 10, 2023 0.42 0.42 0.40 0.40 0.40 2,204,957
May 9, 2023 0.42 0.42 0.40 0.41 0.41 3,417,790
May 8, 2023 0.40 0.42 0.40 0.41 0.41 5,878,037
May 5, 2023 0.41 0.41 0.40 0.40 0.40 2,901,286
May 4, 2023 0.41 0.41 0.40 0.41 0.41 3,180,835
May 3, 2023 0.41 0.41 0.40 0.41 0.41 2,886,427
May 2, 2023 0.40 0.41 0.40 0.40 0.40 3,658,911
Apr 28, 2023 0.40 0.41 0.40 0.41 0.41 3,175,413
Apr 27, 2023 0.40 0.41 0.40 0.41 0.41 2,547,920
Apr 26, 2023 0.40 0.41 0.40 0.41 0.41 2,988,550
Apr 25, 2023 0.41 0.41 0.39 0.40 0.40 3,000,072
Apr 24, 2023 0.41 0.41 0.40 0.40 0.40 2,943,755