Skip to main content
NBCC (India) Limited (NSE:NBCC)
India flag India · Delayed Price · Currency is INR
112.06
-0.46 (-0.41%)
At close: Dec 5, 2025

NBCC (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025112.50112.59110.71112.06112.06-0.41%5,759,775
Dec 4, 2025113.18114.21111.85112.52112.52-0.61%6,596,946
Dec 3, 2025115.26115.78112.51113.21113.21-1.78%6,645,723
Dec 2, 2025117.50117.78114.57115.26115.26-2.33%5,926,749
Dec 1, 2025116.55118.50116.16118.01118.011.13%6,989,299
Nov 28, 2025117.64118.60116.50116.69116.69-0.62%5,885,849
Nov 27, 2025118.64119.64117.00117.42117.42-0.92%8,681,290
Nov 26, 2025117.20119.29117.20118.51118.510.78%11,921,720
Nov 25, 2025116.47118.05114.67117.59117.590.96%12,545,510
Nov 24, 2025113.00118.90112.66116.47116.473.43%55,013,780
Nov 21, 2025115.50115.50112.30112.61112.61-2.91%10,280,180
Nov 20, 2025116.00117.55113.80115.99115.992.61%40,833,670
Nov 19, 2025114.57114.84112.55113.04113.04-1.67%6,455,676
Nov 18, 2025116.95117.40114.80114.96114.75-1.59%9,444,590
Nov 17, 2025114.70117.50113.70116.82116.612.35%15,262,870
Nov 14, 2025110.00116.60108.31114.14113.934.73%37,966,430
Nov 13, 2025112.06113.50108.30108.98108.78-2.75%16,615,090
Nov 12, 2025113.99115.10111.80112.06111.86-1.35%6,197,092
Nov 11, 2025113.50113.95110.81113.59113.380.35%6,082,457
Nov 10, 2025113.60114.43112.22113.19112.98-0.18%5,382,984
Nov 7, 2025110.59114.07110.30113.39113.181.75%7,763,252
Nov 6, 2025113.94115.05111.10111.44111.24-2.20%5,870,038
Nov 4, 2025117.80117.80113.74113.95113.74-3.14%6,381,468
Nov 3, 2025116.80118.59116.58117.64117.430.20%6,203,118
Oct 31, 2025118.30119.81117.05117.41117.20-0.81%11,263,210
Oct 30, 2025116.14118.90115.11118.37118.152.73%24,956,240
Oct 29, 2025110.65116.15110.36115.22115.014.45%19,778,160
Oct 28, 2025111.97111.97109.81110.31110.11-1.07%5,374,777
Oct 27, 2025112.00112.50111.01111.50111.30-0.17%4,105,791
Oct 24, 2025111.51113.22111.40111.69111.490.19%5,908,652
Oct 23, 2025112.94113.64111.00111.48111.28-1.10%5,069,231
Oct 21, 2025113.60114.01112.26112.72112.51-0.67%1,697,859
Oct 20, 2025111.94113.91111.11113.48113.271.86%7,412,702
Oct 17, 2025111.80112.95110.21111.41111.21-0.85%6,775,760
Oct 16, 2025112.00114.63111.68112.36112.150.44%9,669,421
Oct 15, 2025109.84112.29109.10111.87111.671.85%6,608,121
Oct 14, 2025113.30113.76109.25109.84109.64-3.05%9,419,103
Oct 13, 2025111.97114.00110.63113.29113.080.56%7,718,254
Oct 10, 2025113.75115.25112.41112.66112.45-0.87%8,711,474
Oct 9, 2025110.65114.20110.63113.65113.442.34%9,446,254
Oct 8, 2025112.62112.98110.50111.05110.85-1.39%5,610,463
Oct 7, 2025111.40113.15111.02112.62112.411.15%6,890,369
Oct 6, 2025113.42113.86110.64111.34111.14-1.57%6,130,488
Oct 3, 2025109.81113.60109.21113.12112.913.32%11,412,590
Oct 1, 2025106.40110.10106.40109.48109.282.24%10,099,140
Sep 30, 2025107.65108.17105.84107.08106.88-0.23%4,264,532
Sep 29, 2025105.18108.45104.96107.33107.132.04%7,865,279
Sep 26, 2025108.60109.41104.70105.18104.99-3.67%6,901,213
Sep 25, 2025109.65112.20108.94109.19108.99-0.79%7,243,487
Sep 24, 2025112.50113.25109.85110.06109.86-2.46%8,107,115
Sep 23, 2025115.50115.50112.31112.84112.63-1.84%8,040,918
Sep 22, 2025111.20117.20110.81114.95114.743.74%34,894,080
Sep 19, 2025109.40111.06109.32110.81110.610.92%6,059,125
Sep 18, 2025110.15111.40109.34109.80109.60-0.19%7,221,087
Sep 17, 2025110.04110.40109.44110.01109.810.38%6,681,544
Sep 16, 2025108.08109.90107.38109.59109.391.79%10,406,800
Sep 15, 2025107.00109.20106.60107.66107.461.10%10,029,040
Sep 12, 2025110.00110.47106.03106.49106.30-1.22%27,038,990
Sep 11, 2025106.50109.41106.00107.81107.612.17%17,793,560
Sep 10, 2025103.10106.68103.10105.52105.332.80%11,886,530
Sep 9, 2025102.50103.90102.15102.65102.460.11%4,834,886
Sep 8, 2025102.28103.69101.62102.54102.350.25%5,060,651
Sep 5, 2025102.01102.80100.76102.28102.090.49%3,703,438
Sep 4, 2025103.84104.39101.50101.78101.59-1.46%5,786,255
Sep 3, 2025101.60103.46101.40103.29103.101.68%5,290,122
Sep 2, 2025100.70103.0099.70101.58101.391.35%6,417,533
Sep 1, 202598.30100.6598.30100.23100.052.00%5,253,217
Aug 29, 202598.7099.9998.0098.2698.08-0.65%5,435,093
Aug 28, 2025100.49101.4198.4298.9098.58-1.97%7,033,332
Aug 26, 2025104.43104.50100.55100.89100.56-3.10%9,796,615
Aug 25, 2025103.82105.02103.03104.12103.780.51%7,510,662
Aug 22, 2025104.33105.20103.50103.59103.25-0.71%3,493,110
Aug 21, 2025105.39107.00104.10104.33103.99-1.01%5,541,717
Aug 20, 2025106.31107.84104.82105.39105.05-1.12%5,607,655
Aug 19, 2025105.99106.80105.28106.58106.230.90%3,562,682
Aug 18, 2025104.99106.84103.13105.63105.292.10%6,793,352
Aug 14, 2025105.75106.29103.00103.46103.12-2.19%5,824,140
Aug 13, 2025107.50108.05105.64105.78105.44-0.97%3,763,179
Aug 12, 2025109.00109.32106.53106.82106.26-2.11%5,294,133
Aug 11, 2025105.69109.95104.61109.12108.553.13%12,682,140
Aug 8, 2025110.01110.17105.00105.81105.26-3.49%8,350,031
Aug 7, 2025109.40110.61107.10109.64109.07-0.42%9,320,080
Aug 6, 2025110.30110.90108.50110.10109.53-0.36%4,194,497
Aug 5, 2025111.16111.95109.75110.50109.93-0.30%4,455,556
Aug 4, 2025107.70111.18107.00110.83110.253.33%5,666,170
Aug 1, 2025108.20109.10107.00107.26106.70-0.85%4,630,269
Jul 31, 2025106.95109.55106.61108.18107.62-0.59%5,280,798
Jul 30, 2025109.59110.53108.45108.82108.25-0.68%3,123,498
Jul 29, 2025108.00110.05107.15109.57109.000.98%5,523,420
Jul 28, 2025108.70111.63108.26108.51107.95-0.68%6,097,251
Jul 25, 2025113.00113.60109.00109.25108.68-3.90%9,253,584
Jul 24, 2025114.50115.37113.01113.68113.09-0.62%4,380,156
Jul 23, 2025114.58115.39113.85114.39113.80-0.17%7,322,559
Jul 22, 2025115.88116.46113.90114.58113.98-0.63%8,153,849
Jul 21, 2025113.05116.08112.10115.31114.712.00%7,233,416
Jul 18, 2025114.49115.40112.75113.05112.46-1.23%4,868,726
Jul 17, 2025115.50116.75114.25114.46113.86-0.46%10,120,460
Jul 16, 2025115.00115.56114.01114.99114.390.08%5,024,407
Jul 15, 2025113.60116.70113.18114.90114.301.65%13,208,030
Jul 14, 2025112.90113.90112.15113.03112.440.12%4,329,150