Noida Toll Bridge Company Limited (NSE:NOIDATOLL)
India
· Delayed Price · Currency is INR 3.710
+0.040 (1.09%)
Apr 29, 2026, 3:29 PM IST
Noida Toll Bridge Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.85 | 3.85 | 3.11 | 3.65 | - | -3.95% | 217,686 |
| Apr 27, 2026 | 3.95 | 3.95 | 3.75 | 3.80 | 3.80 | 1.33% | 36,812 |
| Apr 24, 2026 | 3.87 | 3.87 | 3.70 | 3.75 | 3.75 | -1.57% | 31,372 |
| Apr 23, 2026 | 3.85 | 3.85 | 3.70 | 3.81 | 3.81 | 0.79% | 45,905 |
| Apr 22, 2026 | 3.75 | 3.83 | 3.61 | 3.78 | 3.78 | -1.05% | 100,917 |
| Apr 21, 2026 | 3.88 | 3.89 | 3.77 | 3.82 | 3.82 | - | 95,408 |
| Apr 20, 2026 | 3.70 | 3.89 | 3.70 | 3.82 | 3.82 | 3.52% | 222,113 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.65 | 3.69 | 3.69 | -0.81% | 105,187 |
| Apr 16, 2026 | 3.78 | 3.78 | 3.65 | 3.72 | 3.72 | 0.81% | 55,733 |
| Apr 15, 2026 | 3.79 | 3.79 | 3.61 | 3.69 | 3.69 | 0.27% | 238,112 |
| Apr 13, 2026 | 3.71 | 3.85 | 3.60 | 3.68 | 3.68 | -4.42% | 239,620 |
| Apr 10, 2026 | 3.63 | 3.91 | 3.56 | 3.85 | 3.85 | 3.77% | 213,685 |
| Apr 9, 2026 | 3.54 | 3.91 | 3.54 | 3.71 | 3.71 | -2.11% | 180,882 |
| Apr 8, 2026 | 3.69 | 3.94 | 3.54 | 3.79 | 3.79 | 11.14% | 605,137 |
| Apr 7, 2026 | 3.34 | 3.48 | 3.19 | 3.41 | 3.41 | 4.92% | 120,278 |
| Apr 6, 2026 | 3.28 | 3.28 | 3.11 | 3.25 | 3.25 | 4.50% | 63,532 |
| Apr 2, 2026 | 3.02 | 3.28 | 3.00 | 3.11 | 3.11 | -0.64% | 35,918 |
| Apr 1, 2026 | 2.91 | 3.20 | 2.91 | 3.13 | 3.13 | 7.19% | 145,901 |
| Mar 30, 2026 | 3.20 | 3.20 | 2.89 | 2.92 | 2.92 | -2.99% | 93,090 |
| Mar 27, 2026 | 3.20 | 3.20 | 2.87 | 3.01 | 3.01 | -3.83% | 433,084 |
| Mar 25, 2026 | 3.23 | 3.41 | 3.09 | 3.13 | 3.13 | 0.97% | 124,818 |
| Mar 24, 2026 | 3.25 | 3.26 | 3.00 | 3.10 | 3.10 | -2.82% | 206,385 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.17 | 3.19 | 3.19 | -5.90% | 218,781 |
| Mar 20, 2026 | 3.47 | 3.65 | 3.36 | 3.39 | 3.39 | 1.19% | 144,995 |
| Mar 19, 2026 | 3.46 | 3.49 | 3.30 | 3.35 | 3.35 | -1.18% | 227,449 |
| Mar 18, 2026 | 3.66 | 3.74 | 3.37 | 3.39 | 3.39 | -3.69% | 347,015 |
| Mar 17, 2026 | 3.27 | 3.56 | 3.27 | 3.52 | 3.52 | 8.31% | 119,050 |
| Mar 16, 2026 | 3.55 | 3.56 | 3.15 | 3.25 | 3.25 | -4.97% | 343,295 |
| Mar 13, 2026 | 3.62 | 3.75 | 3.33 | 3.42 | 3.42 | -6.56% | 155,521 |
| Mar 12, 2026 | 3.64 | 3.76 | 3.50 | 3.66 | 3.66 | 0.55% | 58,756 |
| Mar 11, 2026 | 3.62 | 3.69 | 3.57 | 3.64 | 3.64 | 0.55% | 37,194 |
| Mar 10, 2026 | 3.90 | 3.90 | 3.32 | 3.62 | 3.62 | 0.28% | 68,232 |
| Mar 9, 2026 | 3.98 | 3.98 | 3.49 | 3.61 | 3.61 | -6.72% | 217,568 |
| Mar 6, 2026 | 3.85 | 3.98 | 3.72 | 3.87 | 3.87 | 0.52% | 40,020 |
| Mar 5, 2026 | 3.68 | 3.91 | 3.42 | 3.85 | 3.85 | 8.15% | 137,266 |
| Mar 4, 2026 | 3.38 | 3.68 | 3.38 | 3.56 | 3.56 | -1.39% | 67,742 |
| Mar 2, 2026 | 3.72 | 3.86 | 3.38 | 3.61 | 3.61 | -3.48% | 88,602 |
| Feb 27, 2026 | 3.87 | 3.87 | 3.71 | 3.74 | 3.74 | -0.80% | 26,719 |
| Feb 26, 2026 | 3.71 | 3.89 | 3.68 | 3.77 | 3.77 | -0.53% | 36,855 |
| Feb 25, 2026 | 3.79 | 3.94 | 3.77 | 3.79 | 3.79 | -0.26% | 35,940 |
| Feb 24, 2026 | 4.04 | 4.04 | 3.77 | 3.80 | 3.80 | -2.56% | 75,872 |
| Feb 23, 2026 | 4.28 | 4.28 | 3.71 | 3.90 | 3.90 | -4.65% | 291,081 |
| Feb 20, 2026 | 4.10 | 4.30 | 4.00 | 4.09 | 4.09 | 0.49% | 139,358 |
| Feb 19, 2026 | 3.90 | 4.29 | 3.76 | 4.07 | 4.07 | 4.36% | 237,781 |
| Feb 18, 2026 | 3.89 | 3.97 | 3.80 | 3.90 | 3.90 | 2.63% | 34,629 |
| Feb 17, 2026 | 3.95 | 3.95 | 3.65 | 3.80 | 3.80 | -2.06% | 79,786 |
| Feb 16, 2026 | 3.86 | 4.08 | 3.84 | 3.88 | 3.88 | -2.76% | 74,952 |
| Feb 13, 2026 | 4.09 | 4.09 | 3.84 | 3.99 | 3.99 | -0.75% | 174,802 |
| Feb 12, 2026 | 4.29 | 4.29 | 3.99 | 4.02 | 4.02 | -2.43% | 193,387 |
| Feb 11, 2026 | 4.07 | 4.36 | 3.87 | 4.12 | 4.12 | 3.26% | 259,920 |
| Feb 10, 2026 | 3.87 | 4.08 | 3.81 | 3.99 | 3.99 | 3.10% | 86,851 |
| Feb 9, 2026 | 3.95 | 3.95 | 3.65 | 3.87 | 3.87 | 2.11% | 168,516 |
| Feb 6, 2026 | 3.77 | 3.87 | 3.63 | 3.79 | 3.79 | 0.26% | 72,300 |
| Feb 5, 2026 | 3.94 | 3.96 | 3.65 | 3.78 | 3.78 | -2.33% | 115,426 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.77 | 3.87 | 3.87 | -1.78% | 90,317 |
| Feb 3, 2026 | 3.82 | 4.03 | 3.82 | 3.94 | 3.94 | 1.55% | 82,163 |
| Feb 2, 2026 | 4.06 | 4.06 | 3.80 | 3.88 | 3.88 | 0.26% | 216,488 |
| Feb 1, 2026 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 4.88% | 139,168 |
| Jan 30, 2026 | 4.04 | 4.04 | 3.69 | 3.69 | 3.69 | -4.90% | 267,239 |
| Jan 29, 2026 | 4.15 | 4.15 | 3.88 | 3.88 | 3.88 | -4.90% | 198,717 |
| Jan 28, 2026 | 4.09 | 4.09 | 4.00 | 4.08 | 4.08 | 4.62% | 192,951 |
| Jan 27, 2026 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | 4.84% | 167,226 |
| Jan 23, 2026 | 3.71 | 3.72 | 3.54 | 3.72 | 3.72 | 4.79% | 92,311 |
| Jan 22, 2026 | 3.42 | 3.55 | 3.23 | 3.55 | 3.55 | 4.72% | 167,974 |
| Jan 21, 2026 | 3.41 | 3.59 | 3.39 | 3.39 | 3.39 | -4.78% | 250,508 |
| Jan 20, 2026 | 3.78 | 3.84 | 3.53 | 3.56 | 3.56 | -4.04% | 182,066 |
| Jan 19, 2026 | 3.75 | 3.83 | 3.68 | 3.71 | 3.71 | -1.07% | 39,437 |
| Jan 16, 2026 | 3.82 | 3.94 | 3.66 | 3.75 | 3.75 | -1.06% | 156,041 |
| Jan 14, 2026 | 3.80 | 3.86 | 3.74 | 3.79 | 3.79 | 0.26% | 61,623 |
| Jan 13, 2026 | 3.83 | 4.12 | 3.78 | 3.78 | 3.78 | -4.79% | 208,579 |
| Jan 12, 2026 | 4.10 | 4.14 | 3.82 | 3.97 | 3.97 | -0.50% | 85,236 |
| Jan 9, 2026 | 4.12 | 4.20 | 3.84 | 3.99 | 3.99 | -1.24% | 326,321 |
| Jan 8, 2026 | 4.17 | 4.17 | 3.92 | 4.04 | 4.04 | -0.49% | 25,580 |
| Jan 7, 2026 | 4.07 | 4.19 | 4.05 | 4.06 | 4.06 | -0.25% | 27,211 |
| Jan 6, 2026 | 4.18 | 4.21 | 4.01 | 4.07 | 4.07 | 1.50% | 118,018 |
| Jan 5, 2026 | 4.12 | 4.19 | 3.93 | 4.01 | 4.01 | -2.43% | 175,889 |
| Jan 2, 2026 | 4.15 | 4.15 | 3.96 | 4.11 | 4.11 | 0.49% | 80,751 |
| Jan 1, 2026 | 4.40 | 4.40 | 4.09 | 4.09 | 4.09 | -4.88% | 423,465 |
| Dec 31, 2025 | 4.42 | 4.42 | 4.26 | 4.30 | 4.30 | -0.92% | 75,575 |
| Dec 30, 2025 | 4.36 | 4.40 | 4.27 | 4.34 | 4.34 | 1.64% | 17,098 |
| Dec 29, 2025 | 4.19 | 4.40 | 4.19 | 4.27 | 4.27 | 0.47% | 55,497 |
| Dec 26, 2025 | 4.42 | 4.43 | 4.16 | 4.25 | 4.25 | -1.62% | 104,541 |
| Dec 24, 2025 | 4.39 | 4.52 | 4.12 | 4.32 | 4.32 | 0.23% | 101,307 |
| Dec 23, 2025 | 4.40 | 4.48 | 4.23 | 4.31 | 4.31 | -0.46% | 93,269 |
| Dec 22, 2025 | 4.40 | 4.47 | 4.33 | 4.33 | 4.33 | 1.17% | 74,986 |
| Dec 19, 2025 | 4.20 | 4.38 | 4.10 | 4.28 | 4.28 | 2.39% | 114,066 |
| Dec 18, 2025 | 4.34 | 4.34 | 4.15 | 4.18 | 4.18 | -1.88% | 74,463 |
| Dec 17, 2025 | 4.21 | 4.35 | 4.21 | 4.26 | 4.26 | -1.84% | 117,292 |
| Dec 16, 2025 | 4.59 | 4.59 | 4.27 | 4.34 | 4.34 | -2.25% | 118,040 |
| Dec 15, 2025 | 4.52 | 4.59 | 4.38 | 4.44 | 4.44 | -1.77% | 75,591 |
| Dec 12, 2025 | 4.68 | 4.68 | 4.49 | 4.52 | 4.52 | -1.09% | 63,996 |
| Dec 11, 2025 | 4.77 | 4.77 | 4.52 | 4.57 | 4.57 | -0.22% | 22,065 |
| Dec 10, 2025 | 4.51 | 4.64 | 4.44 | 4.58 | 4.58 | 3.15% | 81,795 |
| Dec 9, 2025 | 4.48 | 4.58 | 4.34 | 4.44 | 4.44 | -2.63% | 180,659 |
| Dec 8, 2025 | 4.82 | 4.82 | 4.45 | 4.56 | 4.56 | -2.77% | 187,505 |
| Dec 5, 2025 | 4.47 | 4.69 | 4.47 | 4.69 | 4.69 | 4.92% | 173,445 |
| Dec 4, 2025 | 4.68 | 4.68 | 4.46 | 4.47 | 4.47 | -4.89% | 156,038 |
| Dec 3, 2025 | 5.08 | 5.08 | 4.69 | 4.70 | 4.70 | -4.67% | 179,546 |
| Dec 2, 2025 | 5.21 | 5.21 | 4.72 | 4.93 | 4.93 | -0.80% | 599,644 |
| Dec 1, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.85% | 152,754 |