NCL Research & Financial Servi Recent Share Price (BSE:530557)

BSE:530557 - NCL Research & Financial Services Ltd. NCL Research & Financial Servi
Sector: Financials, Industry: Other Diversified Financial Services

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Sep 2022	INR	0.57	0.57	0.54	0.55	0.55	-0.01 (-1.79%)	12,862,812
12 Sep 2022	INR	0.57	0.58	0.54	0.56	0.56	0.0 (0.0%)	40,927,011
9 Sep 2022	INR	0.61	0.62	0.55	0.56	0.56	-0.04 (-6.67%)	29,339,620
8 Sep 2022	INR	0.58	0.61	0.57	0.6	0.6	+0.02 (+3.45%)	17,450,597
7 Sep 2022	INR	0.58	0.58	0.56	0.58	0.58	0.0 (0.0%)	9,962,374
6 Sep 2022	INR	0.6	0.6	0.56	0.58	0.58	-0.01 (-1.69%)	18,280,303
5 Sep 2022	INR	0.61	0.61	0.58	0.59	0.59	0.0 (0.0%)	13,055,167
2 Sep 2022	INR	0.61	0.63	0.58	0.59	0.59	-0.01 (-1.67%)	20,906,046
1 Sep 2022	INR	0.6	0.62	0.58	0.6	0.6	-0.01 (-1.64%)	11,082,059
30 Aug 2022	INR	0.61	0.62	0.58	0.61	0.61	0.0 (0.0%)	12,053,776
29 Aug 2022	INR	0.6	0.61	0.58	0.61	0.61	-0.02 (-3.17%)	10,227,771
26 Aug 2022	INR	0.61	0.64	0.57	0.63	0.63	+0.03 (+5%)	19,633,296
25 Aug 2022	INR	0.62	0.62	0.59	0.6	0.6	-0.01 (-1.64%)	18,793,656
24 Aug 2022	INR	0.63	0.63	0.59	0.61	0.61	-0.01 (-1.61%)	15,721,614
23 Aug 2022	INR	0.6	0.64	0.58	0.62	0.62	+0.02 (+3.33%)	27,993,616
22 Aug 2022	INR	0.75	0.75	0.6	0.6	0.6	-0.15 (-20%)	106,539,215
19 Aug 2022	INR	0.77	0.79	0.74	0.75	0.75	-0.01 (-1.32%)	128,552,210
18 Aug 2022	INR	0.77	0.82	0.75	0.76	0.76	0.0 (0.0%)	42,604,232
17 Aug 2022	INR	0.76	0.79	0.75	0.76	0.76	0.0 (0.0%)	30,800,667
16 Aug 2022	INR	0.84	0.85	0.75	0.76	0.76	-0.07 (-8.43%)	26,740,980
12 Aug 2022	INR	0.82	0.84	0.81	0.83	0.83	+0.01 (+1.22%)	4,606,981
11 Aug 2022	INR	0.82	0.83	0.8	0.82	0.82	0.0 (0.0%)	3,569,716
10 Aug 2022	INR	0.82	0.84	0.8	0.82	0.82	0.0 (0.0%)	5,400,910
8 Aug 2022	INR	0.82	0.84	0.81	0.82	0.82	+0.01 (+1.23%)	6,078,467
5 Aug 2022	INR	0.83	0.84	0.8	0.81	0.81	-0.02 (-2.41%)	7,850,497
4 Aug 2022	INR	0.88	0.88	0.81	0.83	0.83	+0.02 (+2.47%)	12,079,970
3 Aug 2022	INR	0.94	0.97	0.8	0.81	0.81	-0.1 (-10.99%)	22,749,913
2 Aug 2022	INR	0.83	0.93	0.82	0.91	0.91	+0.1 (+12.35%)	11,588,763
1 Aug 2022	INR	0.75	0.84	0.71	0.81	0.81	+0.05 (+6.58%)	9,333,610
29 Jul 2022	INR	0.81	0.82	0.75	0.76	0.76	-0.06 (-7.32%)	13,708,908

See Xignite Response |