Noida Toll Bridge Company Limited (BOM:532481)
India · Delayed Price · Currency is INR 4.050
+0.050 (1.25%)
At close: Feb 13, 2026
Noida Toll Bridge Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.76 | 4.09 | 3.76 | 4.05 | 4.05 | 1.25% | 3,428 |
| Feb 12, 2026 | 4.13 | 4.25 | 4.00 | 4.00 | 4.00 | -5.66% | 6,385 |
| Feb 11, 2026 | 4.04 | 4.29 | 4.01 | 4.24 | 4.24 | 7.07% | 14,223 |
| Feb 10, 2026 | 3.70 | 4.11 | 3.70 | 3.96 | 3.96 | 0.76% | 2,930 |
| Feb 9, 2026 | 3.82 | 4.16 | 3.73 | 3.93 | 3.93 | 3.15% | 13,871 |
| Feb 6, 2026 | 3.88 | 3.90 | 3.51 | 3.81 | 3.81 | 0.26% | 9,661 |
| Feb 5, 2026 | 3.95 | 3.98 | 3.80 | 3.80 | 3.80 | -2.06% | 10,148 |
| Feb 4, 2026 | 3.83 | 3.97 | 3.83 | 3.88 | 3.88 | -1.27% | 3,129 |
| Feb 3, 2026 | 4.04 | 4.04 | 3.86 | 3.93 | 3.93 | 2.08% | 11,749 |
| Feb 2, 2026 | 4.07 | 4.07 | 3.80 | 3.85 | 3.85 | -0.77% | 42,927 |
| Feb 1, 2026 | 3.87 | 3.88 | 3.86 | 3.88 | 3.88 | 4.86% | 13,285 |
| Jan 30, 2026 | 3.85 | 3.96 | 3.70 | 3.70 | 3.70 | -4.88% | 12,349 |
| Jan 29, 2026 | 4.25 | 4.25 | 3.88 | 3.89 | 3.89 | -4.66% | 38,301 |
| Jan 28, 2026 | 4.10 | 4.12 | 3.87 | 4.08 | 4.08 | 3.82% | 29,330 |
| Jan 27, 2026 | 3.59 | 3.93 | 3.59 | 3.93 | 3.93 | 4.80% | 40,627 |
| Jan 23, 2026 | 3.65 | 3.75 | 3.54 | 3.75 | 3.75 | 4.75% | 54,786 |
| Jan 22, 2026 | 3.46 | 3.58 | 3.30 | 3.58 | 3.58 | 4.99% | 37,458 |
| Jan 21, 2026 | 3.75 | 3.75 | 3.41 | 3.41 | 3.41 | -4.75% | 2,672 |
| Jan 20, 2026 | 3.65 | 3.78 | 3.55 | 3.58 | 3.58 | -4.02% | 13,982 |
| Jan 19, 2026 | 3.94 | 3.94 | 3.69 | 3.73 | 3.73 | -1.84% | 3,201 |
| Jan 16, 2026 | 3.82 | 3.94 | 3.72 | 3.80 | 3.80 | -0.52% | 23,263 |
| Jan 14, 2026 | 3.85 | 3.86 | 3.73 | 3.82 | 3.82 | 1.60% | 6,465 |
| Jan 13, 2026 | 4.03 | 4.06 | 3.76 | 3.76 | 3.76 | -4.81% | 47,484 |
| Jan 12, 2026 | 4.13 | 4.13 | 3.86 | 3.95 | 3.95 | -2.47% | 31,601 |
| Jan 9, 2026 | 4.01 | 4.19 | 3.86 | 4.05 | 4.05 | 1.00% | 5,290 |
| Jan 8, 2026 | 3.88 | 4.25 | 3.88 | 4.01 | 4.01 | -0.99% | 6,956 |
| Jan 7, 2026 | 4.03 | 4.16 | 3.92 | 4.05 | 4.05 | -0.74% | 9,834 |
| Jan 6, 2026 | 3.86 | 4.15 | 3.86 | 4.08 | 4.08 | 1.75% | 16,147 |
| Jan 5, 2026 | 4.11 | 4.19 | 3.99 | 4.01 | 4.01 | -3.84% | 12,592 |
| Jan 2, 2026 | 4.10 | 4.18 | 3.96 | 4.17 | 4.17 | 1.71% | 2,099 |
| Jan 1, 2026 | 4.31 | 4.31 | 4.10 | 4.10 | 4.10 | -4.87% | 35,158 |
| Dec 31, 2025 | 4.25 | 4.49 | 4.23 | 4.31 | 4.31 | 0.70% | 8,801 |
| Dec 30, 2025 | 4.57 | 4.57 | 4.27 | 4.28 | 4.28 | -1.83% | 4,019 |
| Dec 29, 2025 | 4.35 | 4.36 | 4.18 | 4.36 | 4.36 | 1.40% | 2,908 |
| Dec 26, 2025 | 4.40 | 4.55 | 4.21 | 4.30 | 4.30 | -0.92% | 12,748 |
| Dec 24, 2025 | 4.12 | 4.43 | 4.12 | 4.34 | 4.34 | 2.12% | 6,377 |
| Dec 23, 2025 | 4.48 | 4.49 | 4.25 | 4.25 | 4.25 | -3.19% | 7,480 |
| Dec 22, 2025 | 4.49 | 4.49 | 4.27 | 4.39 | 4.39 | 2.57% | 846 |
| Dec 19, 2025 | 4.31 | 4.43 | 4.18 | 4.28 | 4.28 | 1.18% | 5,302 |
| Dec 18, 2025 | 4.08 | 4.27 | 4.08 | 4.23 | 4.23 | -1.40% | 5,193 |
| Dec 17, 2025 | 4.13 | 4.38 | 4.13 | 4.29 | 4.29 | -0.23% | 7,356 |
| Dec 16, 2025 | 4.53 | 4.54 | 4.26 | 4.30 | 4.30 | -4.02% | 40,202 |
| Dec 15, 2025 | 4.69 | 4.69 | 4.44 | 4.48 | 4.48 | -1.32% | 8,719 |
| Dec 12, 2025 | 4.55 | 4.67 | 4.49 | 4.54 | 4.54 | -0.44% | 7,095 |
| Dec 11, 2025 | 4.58 | 4.67 | 4.52 | 4.56 | 4.56 | 0.22% | 552 |
| Dec 10, 2025 | 4.40 | 4.61 | 4.40 | 4.55 | 4.55 | 0.66% | 5,718 |
| Dec 9, 2025 | 4.47 | 4.59 | 4.32 | 4.52 | 4.52 | 0.44% | 19,544 |
| Dec 8, 2025 | 4.69 | 4.79 | 4.50 | 4.50 | 4.50 | -4.05% | 14,046 |
| Dec 5, 2025 | 4.42 | 4.69 | 4.42 | 4.69 | 4.69 | 4.92% | 7,432 |
| Dec 4, 2025 | 4.70 | 4.70 | 4.47 | 4.47 | 4.47 | -4.89% | 6,006 |