NBCC (India) Limited (BOM:534309)
India
· Delayed Price · Currency is INR 85.63
-1.26 (-1.45%)
At close: Mar 6, 2026
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.99 | 84.95 | 81.42 | 84.60 | 84.60 | -1.20% | 739,966 |
| Mar 6, 2026 | 86.29 | 88.39 | 85.40 | 85.63 | 85.63 | -1.45% | 780,590 |
| Mar 5, 2026 | 86.06 | 87.20 | 84.88 | 86.89 | 86.89 | 1.50% | 717,906 |
| Mar 4, 2026 | 86.76 | 87.18 | 85.07 | 85.61 | 85.61 | -4.27% | 1,802,892 |
| Mar 2, 2026 | 83.65 | 90.48 | 83.65 | 89.43 | 89.43 | -3.56% | 2,048,936 |
| Feb 27, 2026 | 95.48 | 95.48 | 92.25 | 92.73 | 92.73 | -1.39% | 807,547 |
| Feb 26, 2026 | 94.26 | 95.44 | 93.13 | 94.04 | 94.04 | -0.56% | 405,493 |
| Feb 25, 2026 | 95.00 | 95.94 | 93.76 | 94.57 | 94.57 | -0.05% | 802,426 |
| Feb 24, 2026 | 95.44 | 95.44 | 93.25 | 94.62 | 94.50 | -0.74% | 441,594 |
| Feb 23, 2026 | 95.25 | 96.33 | 94.20 | 95.33 | 95.21 | 0.45% | 490,177 |
| Feb 20, 2026 | 94.44 | 96.35 | 94.44 | 94.90 | 94.78 | -0.65% | 702,423 |
| Feb 19, 2026 | 97.91 | 98.67 | 95.02 | 95.52 | 95.40 | -2.60% | 974,351 |
| Feb 18, 2026 | 98.80 | 100.14 | 97.68 | 98.07 | 97.95 | -0.41% | 1,356,390 |
| Feb 17, 2026 | 99.50 | 99.93 | 97.40 | 98.47 | 98.35 | -1.40% | 1,112,561 |
| Feb 16, 2026 | 98.31 | 100.67 | 96.90 | 99.87 | 99.74 | 1.80% | 1,232,972 |
| Feb 13, 2026 | 99.53 | 100.09 | 97.78 | 98.10 | 97.98 | -2.39% | 891,150 |
| Feb 12, 2026 | 100.33 | 101.76 | 99.52 | 100.50 | 100.37 | -1.18% | 697,891 |
| Feb 11, 2026 | 101.63 | 102.05 | 99.89 | 101.70 | 101.57 | 0.31% | 492,350 |
| Feb 10, 2026 | 102.17 | 103.00 | 101.06 | 101.39 | 101.26 | -0.59% | 296,397 |
| Feb 9, 2026 | 99.45 | 102.34 | 99.40 | 101.99 | 101.86 | 3.77% | 605,849 |
| Feb 6, 2026 | 100.97 | 100.97 | 96.84 | 98.28 | 98.16 | -2.68% | 1,295,084 |
| Feb 5, 2026 | 104.17 | 104.17 | 99.60 | 100.99 | 100.86 | -3.19% | 810,449 |
| Feb 4, 2026 | 101.59 | 104.75 | 99.86 | 104.32 | 104.19 | 3.87% | 1,567,917 |
| Feb 3, 2026 | 100.29 | 102.87 | 99.00 | 100.43 | 100.30 | 3.63% | 825,489 |
| Feb 2, 2026 | 95.57 | 97.50 | 93.56 | 96.91 | 96.79 | 1.55% | 756,677 |
| Feb 1, 2026 | 99.82 | 101.32 | 92.90 | 95.43 | 95.31 | -3.46% | 946,588 |
| Jan 30, 2026 | 98.45 | 100.00 | 97.50 | 98.85 | 98.72 | -0.40% | 445,395 |
| Jan 29, 2026 | 99.60 | 101.55 | 97.90 | 99.25 | 99.12 | -0.30% | 1,052,881 |
| Jan 28, 2026 | 97.55 | 99.90 | 96.95 | 99.55 | 99.42 | 2.68% | 758,018 |
| Jan 27, 2026 | 94.85 | 97.55 | 93.75 | 96.95 | 96.83 | 1.89% | 980,598 |
| Jan 23, 2026 | 98.80 | 99.15 | 94.70 | 95.15 | 95.03 | -3.55% | 496,639 |
| Jan 22, 2026 | 98.75 | 100.20 | 97.25 | 98.65 | 98.52 | 2.02% | 798,414 |
| Jan 21, 2026 | 97.65 | 98.85 | 95.50 | 96.70 | 96.58 | -1.33% | 1,294,921 |
| Jan 20, 2026 | 102.20 | 102.25 | 97.45 | 98.00 | 97.88 | -4.16% | 1,104,698 |
| Jan 19, 2026 | 103.45 | 104.50 | 101.75 | 102.25 | 102.12 | -1.45% | 647,585 |
| Jan 16, 2026 | 105.40 | 106.90 | 103.05 | 103.75 | 103.62 | -1.38% | 801,919 |
| Jan 14, 2026 | 104.60 | 106.60 | 104.60 | 105.20 | 105.07 | -0.09% | 403,328 |
| Jan 13, 2026 | 107.70 | 108.55 | 104.20 | 105.30 | 105.17 | -2.18% | 988,122 |
| Jan 12, 2026 | 108.85 | 108.90 | 103.90 | 107.65 | 107.51 | -1.51% | 1,163,393 |
| Jan 9, 2026 | 111.90 | 112.80 | 108.75 | 109.30 | 109.16 | -2.45% | 779,321 |
| Jan 8, 2026 | 116.00 | 116.50 | 111.55 | 112.05 | 111.91 | -3.45% | 915,978 |
| Jan 7, 2026 | 118.05 | 118.95 | 115.20 | 116.05 | 115.90 | -2.11% | 695,153 |
| Jan 6, 2026 | 120.50 | 120.50 | 117.60 | 118.55 | 118.40 | -0.92% | 576,748 |
| Jan 5, 2026 | 122.85 | 124.30 | 118.50 | 119.65 | 119.50 | -2.45% | 480,638 |
| Jan 2, 2026 | 122.20 | 123.40 | 121.50 | 122.65 | 122.49 | 0.45% | 709,776 |
| Jan 1, 2026 | 122.55 | 123.75 | 121.30 | 122.10 | 121.95 | 0.29% | 441,217 |
| Dec 31, 2025 | 122.05 | 123.20 | 121.40 | 121.75 | 121.60 | -0.16% | 618,542 |
| Dec 30, 2025 | 121.65 | 122.45 | 120.70 | 121.95 | 121.80 | -0.12% | 749,481 |
| Dec 29, 2025 | 126.00 | 126.00 | 121.65 | 122.10 | 121.95 | - | 2,399,782 |
| Dec 26, 2025 | 116.65 | 122.45 | 116.15 | 122.10 | 121.95 | 5.12% | 1,833,243 |
| Dec 24, 2025 | 116.00 | 117.35 | 115.45 | 116.15 | 116.00 | -0.09% | 185,444 |
| Dec 23, 2025 | 116.65 | 117.20 | 115.50 | 116.25 | 116.10 | -0.04% | 274,114 |
| Dec 22, 2025 | 114.30 | 117.40 | 113.25 | 116.30 | 116.15 | 2.38% | 542,528 |
| Dec 19, 2025 | 108.55 | 114.00 | 108.40 | 113.60 | 113.46 | 4.94% | 584,025 |
| Dec 18, 2025 | 109.50 | 109.50 | 107.00 | 108.25 | 108.11 | -1.14% | 369,045 |
| Dec 17, 2025 | 112.65 | 113.15 | 109.20 | 109.50 | 109.36 | -2.06% | 674,762 |
| Dec 16, 2025 | 115.25 | 115.25 | 111.05 | 111.80 | 111.66 | -3.04% | 387,338 |
| Dec 15, 2025 | 109.35 | 116.20 | 108.45 | 115.30 | 115.15 | 5.30% | 1,008,154 |
| Dec 12, 2025 | 110.20 | 110.25 | 108.30 | 109.50 | 109.36 | 1.06% | 733,836 |
| Dec 11, 2025 | 106.55 | 108.70 | 106.40 | 108.35 | 108.21 | 1.59% | 238,041 |
| Dec 10, 2025 | 107.95 | 109.25 | 106.05 | 106.65 | 106.51 | -1.34% | 356,662 |
| Dec 9, 2025 | 108.00 | 108.90 | 105.65 | 108.10 | 107.96 | 0.14% | 353,546 |
| Dec 8, 2025 | 112.05 | 113.00 | 107.25 | 107.95 | 107.81 | -3.74% | 1,253,179 |
| Dec 5, 2025 | 112.45 | 112.65 | 110.70 | 112.15 | 112.01 | -0.31% | 1,002,483 |
| Dec 4, 2025 | 113.00 | 114.25 | 111.85 | 112.50 | 112.36 | -0.79% | 446,369 |
| Dec 3, 2025 | 115.10 | 115.50 | 112.50 | 113.40 | 113.26 | -1.61% | 238,825 |
| Dec 2, 2025 | 117.65 | 117.65 | 114.55 | 115.25 | 115.10 | -2.37% | 607,996 |
| Dec 1, 2025 | 116.20 | 118.50 | 116.15 | 118.05 | 117.90 | 1.16% | 483,226 |
| Nov 28, 2025 | 117.45 | 118.55 | 116.55 | 116.70 | 116.55 | -0.60% | 245,933 |
| Nov 27, 2025 | 118.75 | 119.60 | 116.95 | 117.40 | 117.25 | -0.89% | 310,547 |
| Nov 26, 2025 | 117.05 | 119.15 | 117.05 | 118.45 | 118.30 | 0.72% | 950,979 |
| Nov 25, 2025 | 116.55 | 118.00 | 114.65 | 117.60 | 117.45 | 0.99% | 592,810 |
| Nov 24, 2025 | 113.10 | 118.80 | 112.70 | 116.45 | 116.30 | 3.33% | 4,659,440 |
| Nov 21, 2025 | 115.65 | 115.65 | 112.30 | 112.70 | 112.56 | -2.80% | 450,591 |
| Nov 20, 2025 | 116.35 | 117.60 | 113.75 | 115.95 | 115.80 | 2.61% | 1,695,918 |
| Nov 19, 2025 | 114.90 | 114.90 | 112.55 | 113.00 | 112.86 | -1.70% | 282,818 |
| Nov 18, 2025 | 116.80 | 117.75 | 114.75 | 114.95 | 114.59 | -1.50% | 599,698 |
| Nov 17, 2025 | 114.30 | 117.50 | 113.75 | 116.70 | 116.34 | 2.19% | 1,112,386 |
| Nov 14, 2025 | 110.35 | 116.60 | 108.40 | 114.20 | 113.85 | 4.82% | 1,153,036 |
| Nov 13, 2025 | 112.20 | 113.45 | 108.35 | 108.95 | 108.61 | -2.72% | 687,082 |
| Nov 12, 2025 | 114.00 | 115.15 | 111.70 | 112.00 | 111.65 | -1.41% | 358,368 |
| Nov 11, 2025 | 113.25 | 114.00 | 110.85 | 113.60 | 113.25 | 0.44% | 205,296 |
| Nov 10, 2025 | 113.80 | 114.40 | 112.30 | 113.10 | 112.75 | -0.26% | 304,255 |
| Nov 7, 2025 | 110.75 | 114.05 | 110.25 | 113.40 | 113.05 | 1.80% | 305,600 |
| Nov 6, 2025 | 113.75 | 115.00 | 111.15 | 111.40 | 111.06 | -2.24% | 473,983 |
| Nov 4, 2025 | 117.75 | 117.75 | 113.75 | 113.95 | 113.60 | -3.06% | 312,946 |
| Nov 3, 2025 | 116.65 | 118.55 | 116.55 | 117.55 | 117.19 | 0.09% | 452,417 |
| Oct 31, 2025 | 118.40 | 119.80 | 117.20 | 117.45 | 117.09 | -0.72% | 493,379 |
| Oct 30, 2025 | 116.20 | 118.85 | 115.10 | 118.30 | 117.93 | 2.65% | 1,985,475 |
| Oct 29, 2025 | 110.45 | 116.00 | 110.40 | 115.25 | 114.89 | 4.49% | 606,230 |
| Oct 28, 2025 | 111.85 | 111.95 | 109.80 | 110.30 | 109.96 | -1.03% | 175,693 |
| Oct 27, 2025 | 111.20 | 112.45 | 111.05 | 111.45 | 111.11 | -0.18% | 202,372 |
| Oct 24, 2025 | 111.55 | 113.15 | 111.40 | 111.65 | 111.30 | 0.13% | 359,638 |
| Oct 23, 2025 | 113.00 | 113.60 | 111.00 | 111.50 | 111.16 | -1.11% | 516,998 |
| Oct 21, 2025 | 113.50 | 114.00 | 112.40 | 112.75 | 112.40 | -0.70% | 218,058 |
| Oct 20, 2025 | 111.20 | 113.80 | 111.00 | 113.55 | 113.20 | 1.93% | 214,345 |
| Oct 17, 2025 | 111.50 | 112.95 | 110.25 | 111.40 | 111.06 | -0.85% | 276,631 |
| Oct 16, 2025 | 111.15 | 114.55 | 111.15 | 112.35 | 112.00 | 0.49% | 340,636 |
| Oct 15, 2025 | 109.70 | 112.15 | 109.10 | 111.80 | 111.45 | 1.78% | 518,030 |
| Oct 14, 2025 | 113.15 | 113.70 | 109.25 | 109.85 | 109.51 | -3.09% | 593,859 |