Skip to main content
NBCC (India) Limited (BOM:534309)
India flag India · Delayed Price · Currency is INR
94.61
-0.79 (-0.83%)
At close: Apr 28, 2026

NBCC (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202695.4595.9194.0194.6194.61-0.83%326,262
Apr 27, 202695.4096.4594.2795.4095.402.38%862,312
Apr 24, 202693.9494.1091.3093.1893.18-0.20%741,952
Apr 23, 202693.9794.6193.1093.3793.37-0.87%307,200
Apr 22, 202693.1994.7092.8494.1994.191.00%518,619
Apr 21, 202693.9194.4393.0593.2693.26-0.05%365,304
Apr 20, 202694.5994.8492.0893.3193.31-1.05%684,004
Apr 17, 202693.3094.5092.6994.3094.301.30%1,075,933
Apr 16, 202692.3793.3091.1693.0993.092.34%616,288
Apr 15, 202690.6591.5590.2490.9690.962.58%1,089,780
Apr 13, 202687.3288.9885.7488.6788.67-0.54%542,844
Apr 10, 202688.1790.2088.1789.1589.151.49%979,660
Apr 9, 202688.8589.4086.5087.8487.84-0.92%504,958
Apr 8, 202688.3389.2286.9688.6688.665.26%1,494,587
Apr 7, 202684.0084.4782.7184.2384.23-0.11%414,549
Apr 6, 202683.3684.6481.5484.3284.321.57%954,247
Apr 2, 202680.2283.5179.2783.0283.020.22%1,261,624
Apr 1, 202681.8784.1080.2682.8482.846.88%802,143
Mar 30, 202679.0780.6577.1777.5177.51-3.75%1,375,982
Mar 27, 202683.1983.6980.3580.5380.53-4.79%1,444,526
Mar 25, 202682.7285.3082.6484.5884.583.31%1,359,671
Mar 24, 202681.4982.6380.0181.8781.873.50%1,542,747
Mar 23, 202683.7083.7078.9079.1079.10-5.73%1,335,022
Mar 20, 202684.1086.3083.6183.9183.910.90%1,003,673
Mar 19, 202686.2586.7082.5583.1683.16-5.96%895,688
Mar 18, 202683.5888.7383.4088.4388.436.35%1,217,209
Mar 17, 202683.0184.0281.8983.1583.150.22%581,726
Mar 16, 202682.7383.7080.3082.9782.97-0.25%517,729
Mar 13, 202685.4486.3983.0083.1883.18-3.93%473,669
Mar 12, 202685.2987.9784.4686.5886.580.43%837,518
Mar 11, 202687.0888.4085.9386.2186.21-0.99%627,317
Mar 10, 202685.8087.4085.0187.0787.072.92%802,142
Mar 9, 202683.9984.9581.4284.6084.60-1.20%739,966
Mar 6, 202686.2988.3985.4085.6385.63-1.45%780,590
Mar 5, 202686.0687.2084.8886.8986.891.50%717,906
Mar 4, 202686.7687.1885.0785.6185.61-4.27%1,802,892
Mar 2, 202683.6590.4883.6589.4389.43-3.56%2,048,936
Feb 27, 202695.4895.4892.2592.7392.73-1.39%807,547
Feb 26, 202694.2695.4493.1394.0494.04-0.56%405,493
Feb 25, 202695.0095.9493.7694.5794.57-0.05%802,426
Feb 24, 202695.4495.4493.2594.6294.50-0.74%441,594
Feb 23, 202695.2596.3394.2095.3395.210.45%490,177
Feb 20, 202694.4496.3594.4494.9094.78-0.65%702,423
Feb 19, 202697.9198.6795.0295.5295.40-2.60%974,351
Feb 18, 202698.80100.1497.6898.0797.95-0.41%1,356,390
Feb 17, 202699.5099.9397.4098.4798.35-1.40%1,112,561
Feb 16, 202698.31100.6796.9099.8799.741.80%1,232,972
Feb 13, 202699.53100.0997.7898.1097.98-2.39%891,150
Feb 12, 2026100.33101.7699.52100.50100.37-1.18%697,891
Feb 11, 2026101.63102.0599.89101.70101.570.31%492,350
Feb 10, 2026102.17103.00101.06101.39101.26-0.59%296,397
Feb 9, 202699.45102.3499.40101.99101.863.77%605,849
Feb 6, 2026100.97100.9796.8498.2898.16-2.68%1,295,084
Feb 5, 2026104.17104.1799.60100.99100.86-3.19%810,449
Feb 4, 2026101.59104.7599.86104.32104.193.87%1,567,917
Feb 3, 2026100.29102.8799.00100.43100.303.63%825,489
Feb 2, 202695.5797.5093.5696.9196.791.55%756,677
Feb 1, 202699.82101.3292.9095.4395.31-3.46%946,588
Jan 30, 202698.45100.0097.5098.8598.72-0.40%445,395
Jan 29, 202699.60101.5597.9099.2599.12-0.30%1,052,881
Jan 28, 202697.5599.9096.9599.5599.422.68%758,018
Jan 27, 202694.8597.5593.7596.9596.831.89%980,598
Jan 23, 202698.8099.1594.7095.1595.03-3.55%496,639
Jan 22, 202698.75100.2097.2598.6598.522.02%798,414
Jan 21, 202697.6598.8595.5096.7096.58-1.33%1,294,921
Jan 20, 2026102.20102.2597.4598.0097.88-4.16%1,104,698
Jan 19, 2026103.45104.50101.75102.25102.12-1.45%647,585
Jan 16, 2026105.40106.90103.05103.75103.62-1.38%801,919
Jan 14, 2026104.60106.60104.60105.20105.07-0.09%403,328
Jan 13, 2026107.70108.55104.20105.30105.17-2.18%988,122
Jan 12, 2026108.85108.90103.90107.65107.51-1.51%1,163,393
Jan 9, 2026111.90112.80108.75109.30109.16-2.45%779,321
Jan 8, 2026116.00116.50111.55112.05111.91-3.45%915,978
Jan 7, 2026118.05118.95115.20116.05115.90-2.11%695,153
Jan 6, 2026120.50120.50117.60118.55118.40-0.92%576,748
Jan 5, 2026122.85124.30118.50119.65119.50-2.45%480,638
Jan 2, 2026122.20123.40121.50122.65122.490.45%709,776
Jan 1, 2026122.55123.75121.30122.10121.950.29%441,217
Dec 31, 2025122.05123.20121.40121.75121.60-0.16%618,542
Dec 30, 2025121.65122.45120.70121.95121.80-0.12%749,481
Dec 29, 2025126.00126.00121.65122.10121.95-2,399,782
Dec 26, 2025116.65122.45116.15122.10121.955.12%1,833,243
Dec 24, 2025116.00117.35115.45116.15116.00-0.09%185,444
Dec 23, 2025116.65117.20115.50116.25116.10-0.04%274,114
Dec 22, 2025114.30117.40113.25116.30116.152.38%542,528
Dec 19, 2025108.55114.00108.40113.60113.464.94%584,025
Dec 18, 2025109.50109.50107.00108.25108.11-1.14%369,045
Dec 17, 2025112.65113.15109.20109.50109.36-2.06%674,762
Dec 16, 2025115.25115.25111.05111.80111.66-3.04%387,338
Dec 15, 2025109.35116.20108.45115.30115.155.30%1,008,154
Dec 12, 2025110.20110.25108.30109.50109.361.06%733,836
Dec 11, 2025106.55108.70106.40108.35108.211.59%238,041
Dec 10, 2025107.95109.25106.05106.65106.51-1.34%356,662
Dec 9, 2025108.00108.90105.65108.10107.960.14%353,546
Dec 8, 2025112.05113.00107.25107.95107.81-3.74%1,253,179
Dec 5, 2025112.45112.65110.70112.15112.01-0.31%1,002,483
Dec 4, 2025113.00114.25111.85112.50112.36-0.79%446,369
Dec 3, 2025115.10115.50112.50113.40113.26-1.61%238,825
Dec 2, 2025117.65117.65114.55115.25115.10-2.37%607,996
Dec 1, 2025116.20118.50116.15118.05117.901.16%483,226