Noida Toll Bridge Company Limited (BOM:532481)
India · Delayed Price · Currency is INR 3.720
+0.050 (1.36%)
At close: Oct 7, 2026
BOM:532481 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.60 | 3.76 | 3.55 | 3.72 | 3.72 | 1.36% | 38,457 |
| Oct 6, 2026 | 3.55 | 3.68 | 3.55 | 3.67 | 3.67 | 2.23% | 15,083 |
| Oct 5, 2026 | 3.53 | 3.76 | 3.43 | 3.59 | 3.59 | -0.28% | 42,353 |
| Oct 1, 2026 | 3.93 | 3.93 | 3.47 | 3.60 | 3.60 | -6.49% | 23,358 |
| Sep 30, 2026 | 3.50 | 3.86 | 3.50 | 3.85 | 3.85 | 4.34% | 28,060 |
| Sep 29, 2026 | 3.89 | 3.89 | 3.60 | 3.69 | 3.69 | 3.36% | 285,904 |
| Sep 28, 2026 | 4.02 | 4.02 | 3.56 | 3.57 | 3.57 | -9.62% | 24,852 |
| Sep 25, 2026 | 4.09 | 4.09 | 3.80 | 3.95 | 3.95 | -1.25% | 11,068 |
| Sep 24, 2026 | 3.85 | 4.07 | 3.76 | 4.00 | 4.00 | - | 16,620 |
| Sep 23, 2026 | 4.06 | 4.06 | 3.89 | 4.00 | 4.00 | -1.48% | 15,294 |
| Sep 22, 2026 | 3.94 | 4.06 | 3.90 | 4.06 | 4.06 | 1.50% | 28,001 |
| Sep 21, 2026 | 4.04 | 4.14 | 3.76 | 4.00 | 4.00 | -0.99% | 14,527 |
| Sep 18, 2026 | 3.92 | 4.04 | 3.88 | 4.04 | 4.04 | 1.00% | 13,084 |
| Sep 17, 2026 | 4.16 | 4.29 | 3.90 | 4.00 | 4.00 | -0.99% | 77,870 |
| Sep 16, 2026 | 4.07 | 4.07 | 3.90 | 4.04 | 4.04 | 1.25% | 3,675 |
| Sep 15, 2026 | 4.18 | 4.18 | 3.89 | 3.99 | 3.99 | 0.76% | 4,800 |
| Sep 11, 2026 | 4.14 | 4.14 | 3.96 | 3.96 | 3.96 | - | 17,966 |
| Sep 10, 2026 | 4.19 | 4.19 | 3.94 | 3.96 | 3.96 | -1.00% | 2,302 |
| Sep 9, 2026 | 4.19 | 4.19 | 3.84 | 4.00 | 4.00 | -2.20% | 25,193 |
| Sep 8, 2026 | 4.25 | 4.25 | 3.71 | 4.09 | 4.09 | 1.74% | 41,109 |
| Sep 7, 2026 | 4.00 | 4.24 | 3.91 | 4.02 | 4.02 | -3.37% | 36,898 |
| Sep 4, 2026 | 4.32 | 4.34 | 4.10 | 4.16 | 4.16 | -1.89% | 8,191 |
| Sep 3, 2026 | 4.24 | 4.35 | 4.17 | 4.24 | 4.24 | 1.44% | 22,575 |
| Sep 2, 2026 | 4.02 | 4.35 | 4.02 | 4.18 | 4.18 | -1.88% | 9,701 |
| Sep 1, 2026 | 4.13 | 4.35 | 4.13 | 4.26 | 4.26 | -1.84% | 6,469 |
| Aug 31, 2026 | 4.03 | 4.48 | 4.03 | 4.34 | 4.34 | 2.36% | 10,020 |
| Aug 28, 2026 | 4.14 | 4.40 | 4.00 | 4.24 | 4.24 | 2.42% | 10,509 |
| Aug 27, 2026 | 4.18 | 4.20 | 4.10 | 4.14 | 4.14 | -0.24% | 2,372 |
| Aug 26, 2026 | 4.12 | 4.15 | 4.04 | 4.15 | 4.15 | 0.73% | 17,537 |
| Aug 25, 2026 | 4.19 | 4.19 | 4.01 | 4.12 | 4.12 | 0.24% | 2,127 |
| Aug 24, 2026 | 4.14 | 4.20 | 4.00 | 4.11 | 4.11 | 2.75% | 14,467 |
| Aug 21, 2026 | 4.21 | 4.21 | 4.00 | 4.00 | 4.00 | -2.44% | 3,821 |
| Aug 20, 2026 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | 0.74% | 2,199 |
| Aug 19, 2026 | 4.00 | 4.18 | 4.00 | 4.07 | 4.07 | -0.25% | 16,910 |
| Aug 18, 2026 | 4.11 | 4.12 | 4.00 | 4.08 | 4.08 | 1.75% | 3,585 |
| Aug 17, 2026 | 3.90 | 4.03 | 3.90 | 4.01 | 4.01 | -0.74% | 9,755 |
| Aug 14, 2026 | 4.00 | 4.20 | 4.00 | 4.04 | 4.04 | -3.12% | 76,622 |
| Aug 13, 2026 | 4.14 | 4.26 | 4.04 | 4.17 | 4.17 | 0.72% | 12,479 |
| Aug 12, 2026 | 4.20 | 4.28 | 4.02 | 4.14 | 4.14 | - | 7,697 |
| Aug 11, 2026 | 4.25 | 4.25 | 4.03 | 4.14 | 4.14 | -0.24% | 21,487 |
| Aug 10, 2026 | 4.48 | 4.48 | 4.15 | 4.15 | 4.15 | -4.82% | 104,892 |
| Aug 7, 2026 | 4.22 | 4.45 | 4.22 | 4.36 | 4.36 | -0.91% | 8,362 |
| Aug 6, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | -1.79% | 10,620 |
| Aug 5, 2026 | 4.40 | 4.52 | 4.30 | 4.48 | 4.48 | 0.67% | 7,197 |
| Aug 4, 2026 | 4.46 | 4.58 | 4.35 | 4.45 | 4.45 | -0.22% | 18,967 |
| Aug 3, 2026 | 4.41 | 4.49 | 4.35 | 4.46 | 4.46 | 1.13% | 21,582 |
| Jul 31, 2026 | 4.25 | 4.43 | 4.25 | 4.41 | 4.41 | 1.15% | 4,726 |
| Jul 30, 2026 | 4.36 | 4.46 | 4.35 | 4.36 | 4.36 | -2.46% | 4,785 |
| Jul 29, 2026 | 4.45 | 4.66 | 4.41 | 4.47 | 4.47 | -0.89% | 3,798 |
| Jul 28, 2026 | 4.46 | 4.55 | 4.31 | 4.51 | 4.51 | 1.12% | 16,238 |