Bigbloc Construction Limited (NSE:BIGBLOC)
India
· Delayed Price · Currency is INR 50.75
+1.56 (3.17%)
Mar 10, 2026, 10:29 AM IST
Bigbloc Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.26 | 49.95 | 48.50 | 49.19 | 49.19 | -3.81% | 77,315 |
| Mar 6, 2026 | 51.94 | 52.94 | 50.40 | 51.14 | 51.14 | -1.54% | 41,673 |
| Mar 5, 2026 | 50.95 | 52.80 | 50.72 | 51.94 | 51.94 | 2.99% | 156,840 |
| Mar 4, 2026 | 49.91 | 51.50 | 49.10 | 50.43 | 50.43 | -1.25% | 119,967 |
| Mar 2, 2026 | 49.95 | 53.00 | 49.71 | 51.07 | 51.07 | -4.77% | 197,479 |
| Feb 27, 2026 | 50.60 | 54.75 | 49.26 | 53.63 | 53.63 | 5.82% | 609,031 |
| Feb 26, 2026 | 52.00 | 53.00 | 50.21 | 50.68 | 50.68 | -1.59% | 119,428 |
| Feb 25, 2026 | 50.80 | 52.24 | 50.11 | 51.50 | 51.50 | 0.86% | 131,659 |
| Feb 24, 2026 | 52.15 | 53.11 | 50.12 | 51.06 | 51.06 | -3.11% | 108,061 |
| Feb 23, 2026 | 53.61 | 55.62 | 51.97 | 52.70 | 52.70 | -0.68% | 77,021 |
| Feb 20, 2026 | 52.51 | 54.40 | 52.51 | 53.06 | 53.06 | -1.41% | 74,513 |
| Feb 19, 2026 | 55.40 | 56.99 | 53.15 | 53.82 | 53.82 | -3.25% | 58,454 |
| Feb 18, 2026 | 57.00 | 57.00 | 55.00 | 55.63 | 55.63 | -0.14% | 36,934 |
| Feb 17, 2026 | 54.20 | 56.18 | 54.20 | 55.71 | 55.71 | 2.79% | 96,471 |
| Feb 16, 2026 | 55.55 | 55.59 | 54.00 | 54.20 | 54.20 | -3.08% | 76,385 |
| Feb 13, 2026 | 56.70 | 56.70 | 55.26 | 55.92 | 55.92 | -2.03% | 105,166 |
| Feb 12, 2026 | 58.50 | 58.50 | 56.50 | 57.08 | 57.08 | -1.16% | 63,391 |
| Feb 11, 2026 | 59.00 | 59.28 | 57.12 | 57.75 | 57.75 | -2.63% | 110,343 |
| Feb 10, 2026 | 59.01 | 60.72 | 58.99 | 59.31 | 59.31 | -0.19% | 84,584 |
| Feb 9, 2026 | 57.86 | 59.94 | 57.31 | 59.42 | 59.42 | 3.30% | 108,532 |
| Feb 6, 2026 | 57.98 | 58.41 | 56.32 | 57.52 | 57.52 | -0.29% | 74,883 |
| Feb 5, 2026 | 59.56 | 60.94 | 57.30 | 57.69 | 57.69 | -3.46% | 116,384 |
| Feb 4, 2026 | 57.00 | 60.90 | 57.00 | 59.76 | 59.76 | 4.13% | 115,582 |
| Feb 3, 2026 | 57.12 | 59.79 | 56.33 | 57.39 | 57.39 | 1.76% | 167,781 |
| Feb 2, 2026 | 58.11 | 58.11 | 53.15 | 56.40 | 56.40 | -2.94% | 288,603 |
| Feb 1, 2026 | 56.75 | 59.19 | 56.18 | 58.11 | 58.11 | 1.72% | 92,016 |
| Jan 30, 2026 | 57.10 | 58.07 | 55.55 | 57.13 | 57.13 | -1.48% | 212,893 |
| Jan 29, 2026 | 60.05 | 60.19 | 57.50 | 57.99 | 57.99 | -2.88% | 132,262 |
| Jan 28, 2026 | 56.78 | 61.18 | 56.41 | 59.71 | 59.71 | 5.16% | 131,932 |
| Jan 27, 2026 | 57.48 | 58.20 | 55.80 | 56.78 | 56.78 | -1.58% | 228,967 |
| Jan 23, 2026 | 61.50 | 63.19 | 56.15 | 57.69 | 57.69 | -7.07% | 209,525 |
| Jan 22, 2026 | 60.05 | 62.89 | 59.36 | 62.08 | 62.08 | 3.54% | 228,723 |
| Jan 21, 2026 | 63.40 | 64.29 | 59.24 | 59.96 | 59.96 | -6.85% | 384,481 |
| Jan 20, 2026 | 67.70 | 68.86 | 62.15 | 64.37 | 64.37 | -4.81% | 237,953 |
| Jan 19, 2026 | 70.18 | 71.09 | 67.10 | 67.62 | 67.62 | -3.65% | 152,584 |
| Jan 16, 2026 | 67.50 | 71.50 | 66.20 | 70.18 | 70.18 | 4.50% | 229,278 |
| Jan 14, 2026 | 67.85 | 69.09 | 67.00 | 67.16 | 67.16 | -1.98% | 113,126 |
| Jan 13, 2026 | 66.15 | 69.35 | 66.15 | 68.52 | 68.52 | 2.98% | 120,155 |
| Jan 12, 2026 | 68.45 | 68.85 | 66.00 | 66.54 | 66.54 | -2.75% | 163,922 |
| Jan 9, 2026 | 69.55 | 70.60 | 68.00 | 68.42 | 68.42 | -2.65% | 211,048 |
| Jan 8, 2026 | 71.50 | 72.88 | 69.50 | 70.28 | 70.28 | -2.56% | 217,425 |
| Jan 7, 2026 | 69.00 | 75.94 | 68.56 | 72.13 | 72.13 | 3.65% | 833,492 |
| Jan 6, 2026 | 70.45 | 72.48 | 68.80 | 69.59 | 69.59 | -1.23% | 201,578 |
| Jan 5, 2026 | 72.99 | 73.80 | 70.20 | 70.46 | 70.46 | -3.56% | 285,240 |
| Jan 2, 2026 | 75.10 | 75.64 | 72.10 | 73.06 | 73.06 | -2.64% | 275,277 |
| Jan 1, 2026 | 79.19 | 80.00 | 74.10 | 75.04 | 75.04 | -3.82% | 1,253,371 |
| Dec 31, 2025 | 73.50 | 78.85 | 73.50 | 78.02 | 78.02 | 7.79% | 2,829,962 |
| Dec 30, 2025 | 66.95 | 73.25 | 66.10 | 72.38 | 72.38 | 8.11% | 1,487,576 |
| Dec 29, 2025 | 69.41 | 70.63 | 66.50 | 66.95 | 66.95 | -4.04% | 255,827 |
| Dec 26, 2025 | 67.95 | 70.84 | 67.12 | 69.77 | 69.77 | 3.23% | 379,637 |
| Dec 24, 2025 | 69.24 | 69.94 | 67.00 | 67.59 | 67.59 | -2.04% | 147,891 |
| Dec 23, 2025 | 67.00 | 70.67 | 65.91 | 69.00 | 69.00 | 4.56% | 294,466 |
| Dec 22, 2025 | 67.40 | 68.88 | 64.60 | 65.99 | 65.99 | -2.08% | 305,289 |
| Dec 19, 2025 | 70.80 | 71.62 | 66.82 | 67.39 | 67.39 | -5.02% | 421,083 |
| Dec 18, 2025 | 73.70 | 74.16 | 69.41 | 70.95 | 70.95 | -0.66% | 570,675 |
| Dec 17, 2025 | 74.99 | 74.99 | 70.10 | 71.42 | 71.42 | -2.74% | 637,612 |
| Dec 16, 2025 | 70.99 | 74.85 | 70.71 | 73.43 | 73.43 | 3.92% | 1,290,447 |
| Dec 15, 2025 | 65.40 | 72.00 | 65.40 | 70.66 | 70.66 | 6.46% | 450,654 |
| Dec 12, 2025 | 67.10 | 68.31 | 66.10 | 66.37 | 66.37 | -1.09% | 103,505 |
| Dec 11, 2025 | 66.51 | 68.14 | 65.50 | 67.10 | 67.10 | 0.72% | 121,453 |
| Dec 10, 2025 | 66.50 | 69.79 | 66.10 | 66.62 | 66.62 | 1.08% | 226,768 |
| Dec 9, 2025 | 65.00 | 66.49 | 62.51 | 65.91 | 65.91 | 1.12% | 218,992 |
| Dec 8, 2025 | 65.40 | 67.48 | 65.00 | 65.18 | 65.18 | -0.59% | 161,341 |
| Dec 5, 2025 | 65.95 | 66.00 | 62.91 | 65.57 | 65.57 | -0.50% | 79,747 |
| Dec 4, 2025 | 65.50 | 67.70 | 65.50 | 65.90 | 65.90 | 1.12% | 133,306 |
| Dec 3, 2025 | 67.38 | 67.49 | 65.00 | 65.17 | 65.17 | -2.45% | 226,732 |
| Dec 2, 2025 | 62.10 | 69.25 | 62.10 | 66.81 | 66.81 | 5.90% | 930,607 |
| Dec 1, 2025 | 64.37 | 64.37 | 62.61 | 63.09 | 63.09 | -1.33% | 207,210 |
| Nov 28, 2025 | 67.51 | 68.28 | 62.00 | 63.94 | 63.94 | -5.47% | 352,130 |
| Nov 27, 2025 | 66.00 | 71.00 | 64.11 | 67.64 | 67.64 | 2.31% | 1,639,588 |
| Nov 26, 2025 | 57.35 | 68.40 | 56.10 | 66.11 | 66.11 | 15.27% | 2,615,518 |
| Nov 25, 2025 | 53.00 | 58.80 | 51.46 | 57.35 | 57.35 | 8.89% | 519,573 |
| Nov 24, 2025 | 52.25 | 53.84 | 52.00 | 52.67 | 52.67 | 2.03% | 123,545 |
| Nov 21, 2025 | 51.90 | 51.98 | 51.00 | 51.62 | 51.62 | 0.96% | 22,828 |
| Nov 20, 2025 | 51.50 | 52.38 | 51.00 | 51.13 | 51.13 | -2.61% | 57,757 |
| Nov 19, 2025 | 51.10 | 54.20 | 50.81 | 52.50 | 52.50 | 0.23% | 123,332 |
| Nov 18, 2025 | 52.78 | 53.11 | 50.60 | 52.38 | 52.38 | -0.40% | 91,011 |
| Nov 17, 2025 | 49.75 | 54.00 | 49.75 | 52.59 | 52.59 | 4.89% | 257,133 |
| Nov 14, 2025 | 50.90 | 50.90 | 49.10 | 50.14 | 50.14 | -0.79% | 42,554 |
| Nov 13, 2025 | 50.00 | 52.40 | 48.83 | 50.54 | 50.54 | 3.40% | 91,711 |
| Nov 12, 2025 | 49.40 | 50.05 | 48.46 | 48.88 | 48.88 | 0.87% | 44,603 |
| Nov 11, 2025 | 50.89 | 50.89 | 48.25 | 48.46 | 48.46 | -4.15% | 121,460 |
| Nov 10, 2025 | 50.20 | 51.48 | 50.00 | 50.56 | 50.56 | 0.68% | 73,125 |
| Nov 7, 2025 | 50.20 | 51.21 | 50.00 | 50.22 | 50.22 | 0.10% | 61,855 |
| Nov 6, 2025 | 50.80 | 51.15 | 49.60 | 50.17 | 50.17 | -1.65% | 104,352 |
| Nov 4, 2025 | 52.20 | 52.39 | 50.60 | 51.01 | 51.01 | -1.07% | 43,974 |
| Nov 3, 2025 | 51.30 | 52.00 | 51.00 | 51.56 | 51.56 | 0.80% | 32,975 |
| Oct 31, 2025 | 51.40 | 52.80 | 51.00 | 51.15 | 51.15 | -0.85% | 59,611 |
| Oct 30, 2025 | 51.00 | 52.84 | 51.00 | 51.59 | 51.59 | 0.47% | 94,188 |
| Oct 29, 2025 | 51.35 | 51.94 | 51.00 | 51.35 | 51.35 | 0.37% | 57,605 |
| Oct 28, 2025 | 51.00 | 52.95 | 51.00 | 51.16 | 51.16 | -0.31% | 56,166 |
| Oct 27, 2025 | 51.28 | 51.99 | 51.00 | 51.32 | 51.32 | -0.14% | 48,787 |
| Oct 24, 2025 | 51.10 | 52.58 | 51.00 | 51.39 | 51.39 | -1.02% | 63,146 |
| Oct 23, 2025 | 52.52 | 52.69 | 51.61 | 51.92 | 51.92 | 0.54% | 67,734 |
| Oct 21, 2025 | 51.30 | 52.80 | 50.62 | 51.64 | 51.64 | 0.96% | 42,609 |
| Oct 20, 2025 | 51.00 | 52.50 | 51.00 | 51.15 | 51.15 | 0.02% | 55,102 |
| Oct 17, 2025 | 52.12 | 52.12 | 51.00 | 51.14 | 51.14 | -1.88% | 58,817 |
| Oct 16, 2025 | 52.52 | 53.65 | 52.01 | 52.12 | 52.12 | 1.03% | 62,612 |
| Oct 15, 2025 | 51.63 | 52.52 | 51.25 | 51.59 | 51.59 | -0.08% | 68,824 |
| Oct 14, 2025 | 52.12 | 53.28 | 51.51 | 51.63 | 51.63 | -1.81% | 51,424 |