Skip to main content
NBCC (India) Limited (NSE:NBCC)
India flag India · Delayed Price · Currency is INR
85.64
-1.21 (-1.39%)
At close: Mar 6, 2026

NBCC (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202686.4088.3985.4185.6485.64-1.39%8,972,368
Mar 5, 202686.3887.3084.9186.8586.851.42%10,690,090
Mar 4, 202687.0087.2685.0085.6385.63-4.17%13,414,280
Mar 2, 202686.0590.8286.0589.3689.36-3.57%13,260,330
Feb 27, 202694.8095.3992.2192.6792.67-1.48%14,082,010
Feb 26, 202694.5095.5093.1594.0694.06-0.60%7,125,794
Feb 25, 202694.9095.9393.7494.6394.630.10%10,414,930
Feb 24, 202695.3095.3493.2194.5494.42-0.84%7,043,891
Feb 23, 202695.1096.4994.1495.3495.220.45%7,088,081
Feb 20, 202695.0096.3894.6094.9194.79-0.60%6,625,030
Feb 19, 202698.0498.6794.7895.4895.36-2.61%10,789,980
Feb 18, 202698.75100.1797.6298.0497.92-0.48%9,729,228
Feb 17, 202699.4099.9897.3998.5198.38-1.30%12,170,140
Feb 16, 202698.01100.6596.2099.8199.681.76%13,225,540
Feb 13, 2026100.00100.1297.7098.0897.96-2.41%9,520,535
Feb 12, 2026101.06101.4999.50100.50100.37-1.16%7,260,515
Feb 11, 2026101.49102.1399.85101.68101.550.24%6,872,954
Feb 10, 2026102.30102.94101.08101.44101.31-0.56%6,738,195
Feb 9, 202699.06102.3599.06102.01101.883.77%10,247,090
Feb 6, 2026100.50100.5096.8598.3098.18-2.63%13,407,630
Feb 5, 2026103.99103.9999.75100.95100.82-3.26%10,977,120
Feb 4, 2026101.00104.7999.85104.35104.223.90%15,808,160
Feb 3, 2026101.00102.9999.00100.43100.303.58%10,662,040
Feb 2, 202695.7897.4993.5096.9696.841.65%8,021,250
Feb 1, 202699.40101.3892.8995.3995.27-3.51%14,147,330
Jan 30, 202698.31100.0097.6098.8698.73-0.44%8,922,253
Jan 29, 202699.70101.5097.8299.3099.17-0.23%14,773,560
Jan 28, 202697.8899.8096.9199.5399.402.78%11,030,730
Jan 27, 202695.1597.5493.7896.8496.721.85%10,240,310
Jan 23, 202699.0099.2994.6295.0894.96-3.65%13,406,780
Jan 22, 202698.85100.1897.3198.6898.552.06%11,730,820
Jan 21, 202697.7898.9295.5196.6996.57-1.11%17,697,750
Jan 20, 2026102.09102.2797.4597.7897.66-4.39%16,259,980
Jan 19, 2026103.35104.50101.72102.27102.14-1.40%10,548,960
Jan 16, 2026105.50106.85103.00103.72103.59-1.39%12,175,670
Jan 14, 2026104.70106.70104.58105.18105.05-0.12%10,212,280
Jan 13, 2026108.06108.59104.19105.31105.18-2.08%14,960,980
Jan 12, 2026109.00109.00103.93107.55107.41-1.51%18,049,820
Jan 9, 2026111.75112.76108.76109.20109.06-2.58%13,537,740
Jan 8, 2026116.00116.51111.50112.09111.95-3.41%10,325,660
Jan 7, 2026118.50118.95115.20116.05115.90-2.10%9,340,773
Jan 6, 2026120.40120.40117.75118.54118.39-0.93%9,107,172
Jan 5, 2026122.70124.27118.52119.65119.50-2.46%12,521,710
Jan 2, 2026122.50123.43121.51122.67122.510.47%8,357,400
Jan 1, 2026122.30123.79121.21122.10121.950.27%8,976,396
Dec 31, 2025122.20123.13121.42121.77121.62-0.12%5,985,402
Dec 30, 2025121.89122.50120.72121.92121.77-0.14%10,134,690
Dec 29, 2025125.85125.85121.70122.09121.940.02%34,437,380
Dec 26, 2025116.51122.50116.16122.06121.915.08%45,284,000
Dec 24, 2025116.00117.37115.50116.16116.01-0.09%5,565,300
Dec 23, 2025116.99117.20115.62116.27116.12-0.08%6,440,370
Dec 22, 2025114.00117.40113.14116.36116.212.34%13,396,660
Dec 19, 2025108.73114.00108.45113.70113.565.02%17,749,010
Dec 18, 2025109.40109.52107.00108.26108.12-1.19%10,152,760
Dec 17, 2025113.25113.25109.16109.56109.42-1.90%12,496,030
Dec 16, 2025114.81115.22111.10111.68111.54-3.22%9,867,666
Dec 15, 2025109.19116.24108.50115.39115.245.31%32,608,280
Dec 12, 2025110.00110.29108.32109.57109.431.16%10,141,810
Dec 11, 2025106.69108.77106.34108.31108.171.52%5,813,442
Dec 10, 2025108.20109.20106.15106.69106.55-1.30%6,240,874
Dec 9, 2025107.90108.90105.65108.10107.960.11%9,028,489
Dec 8, 2025112.40113.08107.06107.98107.84-3.64%10,852,770
Dec 5, 2025112.50112.59110.71112.06111.92-0.41%5,759,775
Dec 4, 2025113.18114.21111.85112.52112.38-0.61%6,596,946
Dec 3, 2025115.26115.78112.51113.21113.07-1.78%6,645,723
Dec 2, 2025117.50117.78114.57115.26115.11-2.33%5,926,749
Dec 1, 2025116.55118.50116.16118.01117.861.13%6,989,299
Nov 28, 2025117.64118.60116.50116.69116.54-0.62%5,885,849
Nov 27, 2025118.64119.64117.00117.42117.27-0.92%8,681,290
Nov 26, 2025117.20119.29117.20118.51118.360.78%11,921,720
Nov 25, 2025116.47118.05114.67117.59117.440.96%12,545,510
Nov 24, 2025113.00118.90112.66116.47116.323.43%55,013,780
Nov 21, 2025115.50115.50112.30112.61112.47-2.91%10,280,180
Nov 20, 2025116.00117.55113.80115.99115.842.61%40,833,670
Nov 19, 2025114.57114.84112.55113.04112.90-1.67%6,455,676
Nov 18, 2025116.95117.40114.80114.96114.60-1.59%9,444,590
Nov 17, 2025114.70117.50113.70116.82116.462.35%15,262,870
Nov 14, 2025110.00116.60108.31114.14113.794.73%37,966,430
Nov 13, 2025112.06113.50108.30108.98108.64-2.75%16,615,090
Nov 12, 2025113.99115.10111.80112.06111.71-1.35%6,197,092
Nov 11, 2025113.50113.95110.81113.59113.240.35%6,082,457
Nov 10, 2025113.60114.43112.22113.19112.84-0.18%5,382,984
Nov 7, 2025110.59114.07110.30113.39113.041.75%7,763,252
Nov 6, 2025113.94115.05111.10111.44111.10-2.20%5,870,038
Nov 4, 2025117.80117.80113.74113.95113.60-3.14%6,381,468
Nov 3, 2025116.80118.59116.58117.64117.280.20%6,203,118
Oct 31, 2025118.30119.81117.05117.41117.05-0.81%11,263,210
Oct 30, 2025116.14118.90115.11118.37118.002.73%24,956,240
Oct 29, 2025110.65116.15110.36115.22114.864.45%19,778,160
Oct 28, 2025111.97111.97109.81110.31109.97-1.07%5,374,777
Oct 27, 2025112.00112.50111.01111.50111.16-0.17%4,105,791
Oct 24, 2025111.51113.22111.40111.69111.340.19%5,908,652
Oct 23, 2025112.94113.64111.00111.48111.14-1.10%5,069,231
Oct 21, 2025113.60114.01112.26112.72112.37-0.67%1,697,859
Oct 20, 2025111.94113.91111.11113.48113.131.86%7,412,702
Oct 17, 2025111.80112.95110.21111.41111.07-0.85%6,775,760
Oct 16, 2025112.00114.63111.68112.36112.010.44%9,669,421
Oct 15, 2025109.84112.29109.10111.87111.521.85%6,608,121
Oct 14, 2025113.30113.76109.25109.84109.50-3.05%9,419,103
Oct 13, 2025111.97114.00110.63113.29112.940.56%7,718,254