NBCC (India) Limited (NSE:NBCC)
India
· Delayed Price · Currency is INR 94.55
-0.08 (-0.08%)
Apr 29, 2026, 10:00 AM IST
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.50 | 95.88 | 94.00 | 94.63 | 94.63 | -0.82% | 7,329,263 |
| Apr 27, 2026 | 94.62 | 96.50 | 94.13 | 95.41 | 95.41 | 2.37% | 13,917,958 |
| Apr 24, 2026 | 93.60 | 94.18 | 91.26 | 93.20 | 93.20 | -0.12% | 9,129,145 |
| Apr 23, 2026 | 93.44 | 94.60 | 93.00 | 93.31 | 93.31 | -0.94% | 7,892,606 |
| Apr 22, 2026 | 93.22 | 94.74 | 92.82 | 94.20 | 94.20 | 0.99% | 11,345,550 |
| Apr 21, 2026 | 93.87 | 94.48 | 93.10 | 93.28 | 93.28 | -0.04% | 7,224,140 |
| Apr 20, 2026 | 94.32 | 94.88 | 92.09 | 93.32 | 93.32 | -1.06% | 13,841,640 |
| Apr 17, 2026 | 93.25 | 94.57 | 92.83 | 94.32 | 94.32 | 1.36% | 11,203,110 |
| Apr 16, 2026 | 92.30 | 93.50 | 91.10 | 93.05 | 93.05 | 2.25% | 12,866,000 |
| Apr 15, 2026 | 90.99 | 91.60 | 90.30 | 91.00 | 91.00 | 2.65% | 7,702,468 |
| Apr 13, 2026 | 86.99 | 89.00 | 85.72 | 88.65 | 88.65 | -0.59% | 8,880,605 |
| Apr 10, 2026 | 88.26 | 90.20 | 88.25 | 89.18 | 89.18 | 1.54% | 9,362,242 |
| Apr 9, 2026 | 88.46 | 89.40 | 86.50 | 87.83 | 87.83 | -1.01% | 11,318,640 |
| Apr 8, 2026 | 88.40 | 89.25 | 86.91 | 88.73 | 88.73 | 5.43% | 12,193,410 |
| Apr 7, 2026 | 83.60 | 84.46 | 82.59 | 84.16 | 84.16 | -0.21% | 7,862,081 |
| Apr 6, 2026 | 83.09 | 84.62 | 81.53 | 84.34 | 84.34 | 1.50% | 12,396,710 |
| Apr 2, 2026 | 80.50 | 83.50 | 79.29 | 83.09 | 83.09 | 0.36% | 11,834,420 |
| Apr 1, 2026 | 81.10 | 84.09 | 80.11 | 82.79 | 82.79 | 6.80% | 15,853,540 |
| Mar 30, 2026 | 79.50 | 80.66 | 77.18 | 77.52 | 77.52 | -3.74% | 14,774,470 |
| Mar 27, 2026 | 83.50 | 83.69 | 80.30 | 80.53 | 80.53 | -4.72% | 12,115,050 |
| Mar 25, 2026 | 83.00 | 85.35 | 82.58 | 84.52 | 84.52 | 3.26% | 12,579,190 |
| Mar 24, 2026 | 82.00 | 82.67 | 80.00 | 81.85 | 81.85 | 3.49% | 12,914,760 |
| Mar 23, 2026 | 82.90 | 82.96 | 78.87 | 79.09 | 79.09 | -5.74% | 12,197,510 |
| Mar 20, 2026 | 84.20 | 86.30 | 83.60 | 83.91 | 83.91 | 0.93% | 13,414,550 |
| Mar 19, 2026 | 86.35 | 86.76 | 82.52 | 83.14 | 83.14 | -5.99% | 21,115,460 |
| Mar 18, 2026 | 83.53 | 88.68 | 83.44 | 88.44 | 88.44 | 6.39% | 19,158,050 |
| Mar 17, 2026 | 83.14 | 84.08 | 81.91 | 83.13 | 83.13 | 0.30% | 9,088,928 |
| Mar 16, 2026 | 83.20 | 83.75 | 80.25 | 82.88 | 82.88 | -0.38% | 13,948,330 |
| Mar 13, 2026 | 85.94 | 86.31 | 83.00 | 83.20 | 83.20 | -3.90% | 8,554,912 |
| Mar 12, 2026 | 85.35 | 87.98 | 84.41 | 86.58 | 86.58 | 0.49% | 9,325,823 |
| Mar 11, 2026 | 87.00 | 88.39 | 85.89 | 86.16 | 86.16 | -1.01% | 7,826,947 |
| Mar 10, 2026 | 86.00 | 87.50 | 85.31 | 87.04 | 87.04 | 3.08% | 7,716,371 |
| Mar 9, 2026 | 83.70 | 85.00 | 81.40 | 84.44 | 84.44 | -1.40% | 11,986,740 |
| Mar 6, 2026 | 86.40 | 88.39 | 85.41 | 85.64 | 85.64 | -1.39% | 8,972,368 |
| Mar 5, 2026 | 86.38 | 87.30 | 84.91 | 86.85 | 86.85 | 1.42% | 10,690,090 |
| Mar 4, 2026 | 87.00 | 87.26 | 85.00 | 85.63 | 85.63 | -4.17% | 13,414,280 |
| Mar 2, 2026 | 86.05 | 90.82 | 86.05 | 89.36 | 89.36 | -3.57% | 13,260,330 |
| Feb 27, 2026 | 94.80 | 95.39 | 92.21 | 92.67 | 92.67 | -1.48% | 14,082,010 |
| Feb 26, 2026 | 94.50 | 95.50 | 93.15 | 94.06 | 94.06 | -0.60% | 7,125,794 |
| Feb 25, 2026 | 94.90 | 95.93 | 93.74 | 94.63 | 94.63 | 0.10% | 10,414,930 |
| Feb 24, 2026 | 95.30 | 95.34 | 93.21 | 94.54 | 94.42 | -0.84% | 7,043,891 |
| Feb 23, 2026 | 95.10 | 96.49 | 94.14 | 95.34 | 95.22 | 0.45% | 7,088,081 |
| Feb 20, 2026 | 95.00 | 96.38 | 94.60 | 94.91 | 94.79 | -0.60% | 6,625,030 |
| Feb 19, 2026 | 98.04 | 98.67 | 94.78 | 95.48 | 95.36 | -2.61% | 10,789,980 |
| Feb 18, 2026 | 98.75 | 100.17 | 97.62 | 98.04 | 97.92 | -0.48% | 9,729,228 |
| Feb 17, 2026 | 99.40 | 99.98 | 97.39 | 98.51 | 98.38 | -1.30% | 12,170,140 |
| Feb 16, 2026 | 98.01 | 100.65 | 96.20 | 99.81 | 99.68 | 1.76% | 13,225,540 |
| Feb 13, 2026 | 100.00 | 100.12 | 97.70 | 98.08 | 97.96 | -2.41% | 9,520,535 |
| Feb 12, 2026 | 101.06 | 101.49 | 99.50 | 100.50 | 100.37 | -1.16% | 7,260,515 |
| Feb 11, 2026 | 101.49 | 102.13 | 99.85 | 101.68 | 101.55 | 0.24% | 6,872,954 |
| Feb 10, 2026 | 102.30 | 102.94 | 101.08 | 101.44 | 101.31 | -0.56% | 6,738,195 |
| Feb 9, 2026 | 99.06 | 102.35 | 99.06 | 102.01 | 101.88 | 3.77% | 10,247,090 |
| Feb 6, 2026 | 100.50 | 100.50 | 96.85 | 98.30 | 98.18 | -2.63% | 13,407,630 |
| Feb 5, 2026 | 103.99 | 103.99 | 99.75 | 100.95 | 100.82 | -3.26% | 10,977,120 |
| Feb 4, 2026 | 101.00 | 104.79 | 99.85 | 104.35 | 104.22 | 3.90% | 15,808,160 |
| Feb 3, 2026 | 101.00 | 102.99 | 99.00 | 100.43 | 100.30 | 3.58% | 10,662,040 |
| Feb 2, 2026 | 95.78 | 97.49 | 93.50 | 96.96 | 96.84 | 1.65% | 8,021,250 |
| Feb 1, 2026 | 99.40 | 101.38 | 92.89 | 95.39 | 95.27 | -3.51% | 14,147,330 |
| Jan 30, 2026 | 98.31 | 100.00 | 97.60 | 98.86 | 98.73 | -0.44% | 8,922,253 |
| Jan 29, 2026 | 99.70 | 101.50 | 97.82 | 99.30 | 99.17 | -0.23% | 14,773,560 |
| Jan 28, 2026 | 97.88 | 99.80 | 96.91 | 99.53 | 99.40 | 2.78% | 11,030,730 |
| Jan 27, 2026 | 95.15 | 97.54 | 93.78 | 96.84 | 96.72 | 1.85% | 10,240,310 |
| Jan 23, 2026 | 99.00 | 99.29 | 94.62 | 95.08 | 94.96 | -3.65% | 13,406,780 |
| Jan 22, 2026 | 98.85 | 100.18 | 97.31 | 98.68 | 98.55 | 2.06% | 11,730,820 |
| Jan 21, 2026 | 97.78 | 98.92 | 95.51 | 96.69 | 96.57 | -1.11% | 17,697,750 |
| Jan 20, 2026 | 102.09 | 102.27 | 97.45 | 97.78 | 97.66 | -4.39% | 16,259,980 |
| Jan 19, 2026 | 103.35 | 104.50 | 101.72 | 102.27 | 102.14 | -1.40% | 10,548,960 |
| Jan 16, 2026 | 105.50 | 106.85 | 103.00 | 103.72 | 103.59 | -1.39% | 12,175,670 |
| Jan 14, 2026 | 104.70 | 106.70 | 104.58 | 105.18 | 105.05 | -0.12% | 10,212,280 |
| Jan 13, 2026 | 108.06 | 108.59 | 104.19 | 105.31 | 105.18 | -2.08% | 14,960,980 |
| Jan 12, 2026 | 109.00 | 109.00 | 103.93 | 107.55 | 107.41 | -1.51% | 18,049,820 |
| Jan 9, 2026 | 111.75 | 112.76 | 108.76 | 109.20 | 109.06 | -2.58% | 13,537,740 |
| Jan 8, 2026 | 116.00 | 116.51 | 111.50 | 112.09 | 111.95 | -3.41% | 10,325,660 |
| Jan 7, 2026 | 118.50 | 118.95 | 115.20 | 116.05 | 115.90 | -2.10% | 9,340,773 |
| Jan 6, 2026 | 120.40 | 120.40 | 117.75 | 118.54 | 118.39 | -0.93% | 9,107,172 |
| Jan 5, 2026 | 122.70 | 124.27 | 118.52 | 119.65 | 119.50 | -2.46% | 12,521,710 |
| Jan 2, 2026 | 122.50 | 123.43 | 121.51 | 122.67 | 122.51 | 0.47% | 8,357,400 |
| Jan 1, 2026 | 122.30 | 123.79 | 121.21 | 122.10 | 121.95 | 0.27% | 8,976,396 |
| Dec 31, 2025 | 122.20 | 123.13 | 121.42 | 121.77 | 121.62 | -0.12% | 5,985,402 |
| Dec 30, 2025 | 121.89 | 122.50 | 120.72 | 121.92 | 121.77 | -0.14% | 10,134,690 |
| Dec 29, 2025 | 125.85 | 125.85 | 121.70 | 122.09 | 121.94 | 0.02% | 34,437,380 |
| Dec 26, 2025 | 116.51 | 122.50 | 116.16 | 122.06 | 121.91 | 5.08% | 45,284,000 |
| Dec 24, 2025 | 116.00 | 117.37 | 115.50 | 116.16 | 116.01 | -0.09% | 5,565,300 |
| Dec 23, 2025 | 116.99 | 117.20 | 115.62 | 116.27 | 116.12 | -0.08% | 6,440,370 |
| Dec 22, 2025 | 114.00 | 117.40 | 113.14 | 116.36 | 116.21 | 2.34% | 13,396,660 |
| Dec 19, 2025 | 108.73 | 114.00 | 108.45 | 113.70 | 113.56 | 5.02% | 17,749,010 |
| Dec 18, 2025 | 109.40 | 109.52 | 107.00 | 108.26 | 108.12 | -1.19% | 10,152,760 |
| Dec 17, 2025 | 113.25 | 113.25 | 109.16 | 109.56 | 109.42 | -1.90% | 12,496,030 |
| Dec 16, 2025 | 114.81 | 115.22 | 111.10 | 111.68 | 111.54 | -3.22% | 9,867,666 |
| Dec 15, 2025 | 109.19 | 116.24 | 108.50 | 115.39 | 115.24 | 5.31% | 32,608,280 |
| Dec 12, 2025 | 110.00 | 110.29 | 108.32 | 109.57 | 109.43 | 1.16% | 10,141,810 |
| Dec 11, 2025 | 106.69 | 108.77 | 106.34 | 108.31 | 108.17 | 1.52% | 5,813,442 |
| Dec 10, 2025 | 108.20 | 109.20 | 106.15 | 106.69 | 106.55 | -1.30% | 6,240,874 |
| Dec 9, 2025 | 107.90 | 108.90 | 105.65 | 108.10 | 107.96 | 0.11% | 9,028,489 |
| Dec 8, 2025 | 112.40 | 113.08 | 107.06 | 107.98 | 107.84 | -3.64% | 10,852,770 |
| Dec 5, 2025 | 112.50 | 112.59 | 110.71 | 112.06 | 111.92 | -0.41% | 5,759,775 |
| Dec 4, 2025 | 113.18 | 114.21 | 111.85 | 112.52 | 112.38 | -0.61% | 6,596,946 |
| Dec 3, 2025 | 115.26 | 115.78 | 112.51 | 113.21 | 113.07 | -1.78% | 6,645,723 |
| Dec 2, 2025 | 117.50 | 117.78 | 114.57 | 115.26 | 115.11 | -2.33% | 5,926,749 |
| Dec 1, 2025 | 116.55 | 118.50 | 116.16 | 118.01 | 117.86 | 1.13% | 6,989,299 |