Noida Toll Bridge Company Limited (BOM:532481)
India · Delayed Price · Currency is INR 4.890
-0.070 (-1.41%)
At close: Jun 19, 2026
BOM:532481 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.96 | 5.05 | 4.80 | 4.89 | 4.89 | -1.41% | 24,969 |
| Jun 18, 2026 | 4.75 | 5.18 | 4.74 | 4.96 | 4.96 | 0.20% | 44,004 |
| Jun 17, 2026 | 5.10 | 5.10 | 4.74 | 4.95 | 4.95 | -0.60% | 54,318 |
| Jun 16, 2026 | 5.12 | 5.14 | 4.91 | 4.98 | 4.98 | -2.73% | 39,256 |
| Jun 15, 2026 | 5.35 | 5.35 | 5.01 | 5.12 | 5.12 | -0.97% | 50,075 |
| Jun 12, 2026 | 5.09 | 5.21 | 5.00 | 5.17 | 5.17 | 3.61% | 84,477 |
| Jun 11, 2026 | 4.71 | 4.99 | 4.71 | 4.99 | 4.99 | 4.83% | 48,592 |
| Jun 10, 2026 | 4.42 | 4.77 | 4.35 | 4.76 | 4.76 | 4.39% | 67,438 |
| Jun 9, 2026 | 4.64 | 4.64 | 4.53 | 4.56 | 4.56 | -4.20% | 36,191 |
| Jun 8, 2026 | 4.76 | 4.88 | 4.76 | 4.76 | 4.76 | -4.99% | 24,683 |
| Jun 5, 2026 | 5.10 | 5.40 | 5.01 | 5.01 | 5.01 | -4.93% | 36,394 |
| Jun 4, 2026 | 4.77 | 5.27 | 4.77 | 5.27 | 5.27 | 4.98% | 151,654 |
| Jun 3, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -4.92% | 110,785 |
| Jun 2, 2026 | 5.28 | 5.82 | 5.28 | 5.28 | 5.28 | -4.86% | 147,679 |
| Jun 1, 2026 | 5.86 | 5.86 | 5.55 | 5.55 | 5.55 | -4.97% | 30,715 |
| May 29, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -4.89% | 69,213 |
| May 27, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.95% | 21,943 |
| May 26, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -4.86% | 30,453 |
| May 25, 2026 | 7.48 | 7.48 | 6.79 | 6.79 | 6.79 | -4.90% | 107,504 |
| May 22, 2026 | 7.47 | 7.48 | 6.76 | 7.14 | 7.14 | 5.00% | 2,551,271 |
| May 21, 2026 | 6.55 | 6.80 | 6.50 | 6.80 | 6.80 | 9.85% | 354,550 |
| May 20, 2026 | 5.28 | 6.19 | 5.28 | 6.19 | 6.19 | 19.96% | 781,897 |
| May 19, 2026 | 4.35 | 5.16 | 4.35 | 5.16 | 5.16 | 20.00% | 664,840 |
| May 18, 2026 | 4.62 | 4.62 | 4.13 | 4.30 | 4.30 | -10.42% | 98,222 |
| May 15, 2026 | 4.15 | 5.01 | 4.15 | 4.80 | 4.80 | 14.83% | 1,422,670 |
| May 14, 2026 | 4.09 | 4.28 | 3.81 | 4.18 | 4.18 | 6.09% | 65,578 |
| May 13, 2026 | 3.82 | 4.19 | 3.66 | 3.94 | 3.94 | 5.63% | 41,033 |
| May 12, 2026 | 3.87 | 3.87 | 3.70 | 3.73 | 3.73 | -0.27% | 3,165 |
| May 11, 2026 | 3.60 | 3.88 | 3.60 | 3.74 | 3.74 | -1.06% | 3,843 |
| May 8, 2026 | 3.85 | 3.85 | 3.65 | 3.78 | 3.78 | 0.80% | 7,933 |
| May 7, 2026 | 3.98 | 3.98 | 3.62 | 3.75 | 3.75 | -1.32% | 16,149 |
| May 6, 2026 | 3.77 | 3.94 | 3.65 | 3.80 | 3.80 | 4.11% | 31,000 |
| May 5, 2026 | 3.78 | 3.80 | 3.56 | 3.65 | 3.65 | -3.44% | 11,352 |
| May 4, 2026 | 3.56 | 3.82 | 3.56 | 3.78 | 3.78 | -0.53% | 6,480 |
| Apr 30, 2026 | 3.67 | 3.83 | 3.62 | 3.80 | 3.80 | 2.43% | 24,501 |
| Apr 29, 2026 | 3.65 | 3.81 | 3.65 | 3.71 | 3.71 | 0.82% | 36,642 |
| Apr 28, 2026 | 3.61 | 3.80 | 3.56 | 3.68 | 3.68 | -3.92% | 32,799 |
| Apr 27, 2026 | 3.56 | 3.89 | 3.56 | 3.83 | 3.83 | -0.26% | 18,143 |
| Apr 24, 2026 | 3.61 | 4.05 | 3.61 | 3.84 | 3.84 | - | 8,168 |
| Apr 23, 2026 | 4.40 | 4.40 | 3.70 | 3.84 | 3.84 | 3.78% | 3,067 |
| Apr 22, 2026 | 4.20 | 4.20 | 3.61 | 3.70 | 3.70 | -2.63% | 13,258 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.61 | 3.80 | 3.80 | 0.26% | 14,657 |
| Apr 20, 2026 | 4.00 | 4.00 | 3.67 | 3.79 | 3.79 | 3.27% | 23,627 |
| Apr 17, 2026 | 3.65 | 3.75 | 3.56 | 3.67 | 3.67 | -1.87% | 17,386 |
| Apr 16, 2026 | 3.73 | 3.79 | 3.65 | 3.74 | 3.74 | 0.27% | 21,396 |
| Apr 15, 2026 | 3.63 | 3.83 | 3.61 | 3.73 | 3.73 | 0.81% | 5,855 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.56 | 3.70 | 3.70 | -5.13% | 29,341 |
| Apr 10, 2026 | 4.09 | 4.09 | 3.75 | 3.90 | 3.90 | 5.41% | 11,624 |
| Apr 9, 2026 | 3.56 | 3.80 | 3.56 | 3.70 | 3.70 | -1.86% | 23,180 |
| Apr 8, 2026 | 3.68 | 3.94 | 3.43 | 3.77 | 3.77 | 9.91% | 74,215 |