NBCC (India) Limited (BOM:534309)
India
· Delayed Price · Currency is INR 112.50
-0.90 (-0.79%)
At close: Dec 4, 2025
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.45 | 112.65 | 110.70 | 112.15 | 112.15 | -0.31% | 1,002,483 |
| Dec 4, 2025 | 113.00 | 114.25 | 111.85 | 112.50 | 112.50 | -0.79% | 446,349 |
| Dec 3, 2025 | 115.10 | 115.50 | 112.50 | 113.40 | 113.40 | -1.61% | 238,825 |
| Dec 2, 2025 | 117.65 | 117.65 | 114.55 | 115.25 | 115.25 | -2.37% | 607,996 |
| Dec 1, 2025 | 116.20 | 118.50 | 116.15 | 118.05 | 118.05 | 1.16% | 483,226 |
| Nov 28, 2025 | 117.45 | 118.55 | 116.55 | 116.70 | 116.70 | -0.60% | 245,933 |
| Nov 27, 2025 | 118.75 | 119.60 | 116.95 | 117.40 | 117.40 | -0.89% | 310,547 |
| Nov 26, 2025 | 117.05 | 119.15 | 117.05 | 118.45 | 118.45 | 0.72% | 950,979 |
| Nov 25, 2025 | 116.55 | 118.00 | 114.65 | 117.60 | 117.60 | 0.99% | 592,810 |
| Nov 24, 2025 | 113.10 | 118.80 | 112.70 | 116.45 | 116.45 | 3.33% | 4,659,241 |
| Nov 21, 2025 | 115.65 | 115.65 | 112.30 | 112.70 | 112.70 | -2.80% | 450,591 |
| Nov 20, 2025 | 116.35 | 117.60 | 113.75 | 115.95 | 115.95 | 2.61% | 1,695,918 |
| Nov 19, 2025 | 114.90 | 114.90 | 112.55 | 113.00 | 113.00 | -1.70% | 282,818 |
| Nov 18, 2025 | 116.80 | 117.75 | 114.75 | 114.95 | 114.74 | -1.50% | 599,698 |
| Nov 17, 2025 | 114.30 | 117.50 | 113.75 | 116.70 | 116.49 | 2.19% | 1,112,386 |
| Nov 14, 2025 | 110.35 | 116.60 | 108.40 | 114.20 | 113.99 | 4.82% | 1,153,036 |
| Nov 13, 2025 | 112.20 | 113.45 | 108.35 | 108.95 | 108.75 | -2.72% | 687,082 |
| Nov 12, 2025 | 114.00 | 115.15 | 111.70 | 112.00 | 111.80 | -1.41% | 358,368 |
| Nov 11, 2025 | 113.25 | 114.00 | 110.85 | 113.60 | 113.39 | 0.44% | 205,296 |
| Nov 10, 2025 | 113.80 | 114.40 | 112.30 | 113.10 | 112.89 | -0.26% | 304,255 |
| Nov 7, 2025 | 110.75 | 114.05 | 110.25 | 113.40 | 113.19 | 1.80% | 305,600 |
| Nov 6, 2025 | 113.75 | 115.00 | 111.15 | 111.40 | 111.20 | -2.24% | 473,983 |
| Nov 4, 2025 | 117.75 | 117.75 | 113.75 | 113.95 | 113.74 | -3.06% | 312,946 |
| Nov 3, 2025 | 116.65 | 118.55 | 116.55 | 117.55 | 117.34 | 0.09% | 452,417 |
| Oct 31, 2025 | 118.40 | 119.80 | 117.20 | 117.45 | 117.24 | -0.72% | 493,379 |
| Oct 30, 2025 | 116.20 | 118.85 | 115.10 | 118.30 | 118.08 | 2.65% | 1,985,475 |
| Oct 29, 2025 | 110.45 | 116.00 | 110.40 | 115.25 | 115.04 | 4.49% | 606,230 |
| Oct 28, 2025 | 111.85 | 111.95 | 109.80 | 110.30 | 110.10 | -1.03% | 175,693 |
| Oct 27, 2025 | 111.20 | 112.45 | 111.05 | 111.45 | 111.25 | -0.18% | 202,372 |
| Oct 24, 2025 | 111.55 | 113.15 | 111.40 | 111.65 | 111.45 | 0.13% | 359,638 |
| Oct 23, 2025 | 113.00 | 113.60 | 111.00 | 111.50 | 111.30 | -1.11% | 516,998 |
| Oct 21, 2025 | 113.50 | 114.00 | 112.40 | 112.75 | 112.54 | -0.70% | 218,058 |
| Oct 20, 2025 | 111.20 | 113.80 | 111.00 | 113.55 | 113.34 | 1.93% | 214,345 |
| Oct 17, 2025 | 111.50 | 112.95 | 110.25 | 111.40 | 111.20 | -0.85% | 276,631 |
| Oct 16, 2025 | 111.15 | 114.55 | 111.15 | 112.35 | 112.14 | 0.49% | 340,636 |
| Oct 15, 2025 | 109.70 | 112.15 | 109.10 | 111.80 | 111.60 | 1.78% | 518,030 |
| Oct 14, 2025 | 113.15 | 113.70 | 109.25 | 109.85 | 109.65 | -3.09% | 593,859 |
| Oct 13, 2025 | 111.85 | 113.95 | 110.65 | 113.35 | 113.14 | 0.62% | 387,390 |
| Oct 10, 2025 | 113.65 | 115.30 | 112.50 | 112.65 | 112.44 | -0.88% | 612,175 |
| Oct 9, 2025 | 110.80 | 114.10 | 110.70 | 113.65 | 113.44 | 2.39% | 329,506 |
| Oct 8, 2025 | 112.60 | 113.00 | 110.60 | 111.00 | 110.80 | -1.42% | 230,195 |
| Oct 7, 2025 | 111.45 | 113.10 | 110.95 | 112.60 | 112.39 | 1.03% | 483,487 |
| Oct 6, 2025 | 113.35 | 113.90 | 110.65 | 111.45 | 111.25 | -1.50% | 575,573 |
| Oct 3, 2025 | 109.80 | 113.50 | 109.20 | 113.15 | 112.94 | 3.24% | 1,076,478 |
| Oct 1, 2025 | 106.40 | 110.10 | 106.40 | 109.60 | 109.40 | 2.35% | 565,867 |
| Sep 30, 2025 | 106.54 | 108.15 | 105.80 | 107.08 | 106.88 | -0.38% | 303,308 |
| Sep 29, 2025 | 105.26 | 108.43 | 105.00 | 107.49 | 107.29 | 2.12% | 704,281 |
| Sep 26, 2025 | 108.94 | 109.30 | 104.77 | 105.26 | 105.07 | -3.51% | 265,238 |
| Sep 25, 2025 | 109.14 | 112.18 | 108.88 | 109.09 | 108.89 | -0.88% | 548,012 |
| Sep 24, 2025 | 112.38 | 113.20 | 109.86 | 110.06 | 109.86 | -2.44% | 362,155 |
| Sep 23, 2025 | 115.01 | 115.72 | 112.44 | 112.81 | 112.60 | -1.89% | 1,085,837 |
| Sep 22, 2025 | 111.02 | 117.25 | 110.80 | 114.98 | 114.77 | 3.74% | 3,285,166 |
| Sep 19, 2025 | 109.33 | 111.00 | 109.33 | 110.83 | 110.63 | 0.96% | 341,009 |
| Sep 18, 2025 | 110.44 | 111.38 | 109.30 | 109.78 | 109.58 | -0.15% | 319,755 |
| Sep 17, 2025 | 109.70 | 110.39 | 109.47 | 109.95 | 109.75 | 0.35% | 391,264 |
| Sep 16, 2025 | 108.19 | 109.90 | 107.40 | 109.57 | 109.37 | 1.76% | 949,589 |
| Sep 15, 2025 | 107.69 | 109.16 | 106.57 | 107.67 | 107.47 | 1.15% | 757,793 |
| Sep 12, 2025 | 110.92 | 110.92 | 106.04 | 106.45 | 106.26 | -1.25% | 1,353,318 |
| Sep 11, 2025 | 106.60 | 109.48 | 106.03 | 107.80 | 107.60 | 2.14% | 1,530,301 |
| Sep 10, 2025 | 102.66 | 106.65 | 102.66 | 105.54 | 105.35 | 2.87% | 755,515 |
| Sep 9, 2025 | 101.54 | 103.88 | 101.54 | 102.60 | 102.41 | 0.03% | 471,170 |
| Sep 8, 2025 | 102.09 | 103.65 | 101.60 | 102.57 | 102.38 | 0.27% | 468,395 |
| Sep 5, 2025 | 102.72 | 102.72 | 100.76 | 102.29 | 102.10 | 0.51% | 401,778 |
| Sep 4, 2025 | 103.36 | 104.42 | 101.55 | 101.77 | 101.58 | -1.51% | 712,638 |
| Sep 3, 2025 | 102.02 | 103.50 | 101.40 | 103.33 | 103.14 | 1.68% | 692,877 |
| Sep 2, 2025 | 100.04 | 102.98 | 99.72 | 101.62 | 101.43 | 1.35% | 743,531 |
| Sep 1, 2025 | 97.77 | 100.70 | 97.77 | 100.27 | 100.09 | 2.00% | 588,222 |
| Aug 29, 2025 | 98.90 | 100.00 | 98.00 | 98.30 | 98.12 | -0.66% | 557,809 |
| Aug 28, 2025 | 100.35 | 101.40 | 98.55 | 98.95 | 98.63 | -1.88% | 353,367 |
| Aug 26, 2025 | 104.80 | 104.80 | 100.65 | 100.85 | 100.52 | -3.17% | 593,535 |
| Aug 25, 2025 | 103.55 | 105.00 | 103.00 | 104.15 | 103.81 | 0.58% | 237,819 |
| Aug 22, 2025 | 104.20 | 105.20 | 103.45 | 103.55 | 103.21 | -0.72% | 833,825 |
| Aug 21, 2025 | 105.75 | 107.00 | 104.00 | 104.30 | 103.96 | -1.00% | 248,415 |
| Aug 20, 2025 | 106.15 | 107.80 | 104.80 | 105.35 | 105.01 | -1.17% | 465,517 |
| Aug 19, 2025 | 105.70 | 106.80 | 105.30 | 106.60 | 106.25 | 0.95% | 280,622 |
| Aug 18, 2025 | 104.30 | 106.85 | 103.10 | 105.60 | 105.26 | 2.03% | 627,314 |
| Aug 14, 2025 | 105.55 | 106.20 | 103.00 | 103.50 | 103.16 | -2.13% | 353,712 |
| Aug 13, 2025 | 107.05 | 108.05 | 105.60 | 105.75 | 105.41 | -1.03% | 422,251 |
| Aug 12, 2025 | 109.00 | 109.30 | 106.50 | 106.85 | 106.29 | -2.11% | 434,547 |
| Aug 11, 2025 | 105.85 | 109.90 | 104.65 | 109.15 | 108.58 | 3.12% | 740,043 |
| Aug 8, 2025 | 110.15 | 110.15 | 105.25 | 105.85 | 105.30 | -3.47% | 792,803 |
| Aug 7, 2025 | 109.80 | 110.65 | 107.10 | 109.65 | 109.08 | -0.41% | 718,994 |
| Aug 6, 2025 | 110.45 | 110.90 | 108.50 | 110.10 | 109.53 | -0.32% | 317,110 |
| Aug 5, 2025 | 111.00 | 111.90 | 109.75 | 110.45 | 109.88 | -0.45% | 469,421 |
| Aug 4, 2025 | 107.40 | 111.25 | 107.00 | 110.95 | 110.37 | 3.40% | 636,633 |
| Aug 1, 2025 | 108.05 | 109.05 | 107.00 | 107.30 | 106.74 | -0.79% | 288,747 |
| Jul 31, 2025 | 106.85 | 109.55 | 106.65 | 108.15 | 107.59 | -0.60% | 248,545 |
| Jul 30, 2025 | 110.05 | 110.60 | 108.50 | 108.80 | 108.23 | -0.73% | 433,999 |
| Jul 29, 2025 | 107.25 | 109.95 | 107.15 | 109.60 | 109.03 | 1.01% | 397,236 |
| Jul 28, 2025 | 108.40 | 111.65 | 108.10 | 108.50 | 107.94 | -0.73% | 537,682 |
| Jul 25, 2025 | 113.00 | 113.55 | 109.10 | 109.30 | 108.73 | -3.83% | 391,281 |
| Jul 24, 2025 | 114.45 | 115.30 | 113.05 | 113.65 | 113.06 | -0.66% | 321,057 |
| Jul 23, 2025 | 114.45 | 115.35 | 113.85 | 114.40 | 113.81 | -0.13% | 196,561 |
| Jul 22, 2025 | 115.75 | 116.40 | 114.00 | 114.55 | 113.95 | -0.65% | 189,809 |
| Jul 21, 2025 | 113.00 | 116.15 | 112.10 | 115.30 | 114.70 | 1.99% | 758,919 |
| Jul 18, 2025 | 114.05 | 115.40 | 112.80 | 113.05 | 112.46 | -1.22% | 251,607 |
| Jul 17, 2025 | 115.35 | 116.75 | 114.25 | 114.45 | 113.86 | -0.52% | 487,139 |
| Jul 16, 2025 | 114.90 | 115.60 | 114.00 | 115.05 | 114.45 | 0.13% | 472,095 |
| Jul 15, 2025 | 113.40 | 116.65 | 113.25 | 114.90 | 114.30 | 1.73% | 608,281 |
| Jul 14, 2025 | 112.05 | 113.85 | 112.05 | 112.95 | 112.36 | 0.04% | 401,273 |