Bigbloc Construction Limited (NSE:BIGBLOC)
India
· Delayed Price · Currency is INR 48.50
+0.23 (0.48%)
Apr 29, 2026, 3:29 PM IST
Bigbloc Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.95 | 49.39 | 48.06 | 48.50 | 48.50 | 0.48% | 39,489 |
| Apr 28, 2026 | 47.61 | 49.59 | 47.05 | 48.27 | 48.27 | -1.00% | 69,362 |
| Apr 27, 2026 | 47.32 | 49.13 | 47.32 | 48.76 | 48.76 | 3.06% | 35,582 |
| Apr 24, 2026 | 48.00 | 48.47 | 46.50 | 47.31 | 47.31 | -0.90% | 70,369 |
| Apr 23, 2026 | 48.01 | 49.34 | 47.10 | 47.74 | 47.74 | -1.73% | 97,404 |
| Apr 22, 2026 | 50.74 | 52.49 | 45.00 | 48.58 | 48.58 | -4.26% | 441,756 |
| Apr 21, 2026 | 50.51 | 51.49 | 50.44 | 50.74 | 50.74 | -0.02% | 28,622 |
| Apr 20, 2026 | 52.25 | 52.25 | 50.45 | 50.75 | 50.75 | -2.14% | 63,203 |
| Apr 17, 2026 | 51.50 | 52.88 | 50.82 | 51.86 | 51.86 | 2.11% | 103,774 |
| Apr 16, 2026 | 51.95 | 51.95 | 50.00 | 50.79 | 50.79 | 0.47% | 84,079 |
| Apr 15, 2026 | 51.00 | 52.00 | 50.00 | 50.55 | 50.55 | 1.49% | 85,547 |
| Apr 13, 2026 | 48.15 | 50.00 | 47.62 | 49.81 | 49.81 | -0.64% | 69,420 |
| Apr 10, 2026 | 48.60 | 50.85 | 48.60 | 50.13 | 50.13 | 4.92% | 106,604 |
| Apr 9, 2026 | 49.70 | 50.45 | 47.10 | 47.78 | 47.78 | -3.82% | 80,949 |
| Apr 8, 2026 | 48.60 | 50.40 | 48.29 | 49.68 | 49.68 | 5.97% | 79,839 |
| Apr 7, 2026 | 46.70 | 47.85 | 46.50 | 46.88 | 46.88 | -0.47% | 88,558 |
| Apr 6, 2026 | 46.11 | 47.89 | 45.07 | 47.10 | 47.10 | 0.58% | 172,028 |
| Apr 2, 2026 | 44.01 | 47.50 | 42.42 | 46.83 | 46.83 | 2.12% | 171,059 |
| Apr 1, 2026 | 39.00 | 45.96 | 39.00 | 45.86 | 45.86 | 19.74% | 363,758 |
| Mar 30, 2026 | 42.89 | 42.90 | 38.00 | 38.30 | 38.30 | -9.26% | 446,130 |
| Mar 27, 2026 | 45.90 | 46.21 | 41.40 | 42.21 | 42.21 | -9.32% | 342,145 |
| Mar 25, 2026 | 47.07 | 48.20 | 46.02 | 46.55 | 46.55 | -0.02% | 172,251 |
| Mar 24, 2026 | 47.01 | 49.00 | 45.96 | 46.56 | 46.56 | 0.52% | 78,754 |
| Mar 23, 2026 | 49.60 | 49.65 | 46.00 | 46.32 | 46.32 | -7.58% | 146,053 |
| Mar 20, 2026 | 51.00 | 51.58 | 49.61 | 50.12 | 50.12 | -0.26% | 44,957 |
| Mar 19, 2026 | 49.50 | 51.69 | 49.40 | 50.25 | 50.25 | -1.84% | 79,193 |
| Mar 18, 2026 | 52.02 | 52.07 | 50.81 | 51.19 | 51.19 | 0.57% | 42,081 |
| Mar 17, 2026 | 50.11 | 52.34 | 50.11 | 50.90 | 50.90 | 0.75% | 121,450 |
| Mar 16, 2026 | 50.51 | 51.39 | 49.20 | 50.52 | 50.52 | -1.48% | 123,898 |
| Mar 13, 2026 | 51.99 | 52.00 | 50.01 | 51.28 | 51.28 | -1.63% | 73,981 |
| Mar 12, 2026 | 51.21 | 52.60 | 50.11 | 52.13 | 52.13 | 1.78% | 116,326 |
| Mar 11, 2026 | 50.55 | 52.68 | 50.49 | 51.22 | 51.22 | 1.17% | 102,774 |
| Mar 10, 2026 | 49.90 | 51.50 | 49.80 | 50.63 | 50.63 | 2.93% | 72,407 |
| 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 |