Noida Toll Bridge Company Limited (BOM:532481)
India · Delayed Price · Currency is INR 4.000
-0.100 (-2.44%)
At close: Aug 21, 2026
BOM:532481 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,582 |
| 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 |
| Jul 27, 2026 | 4.28 | 4.58 | 4.27 | 4.46 | 4.46 | 2.06% | 24,729 |
| Jul 24, 2026 | 4.37 | 4.40 | 4.26 | 4.37 | 4.37 | 0.46% | 8,067 |
| Jul 23, 2026 | 4.44 | 4.44 | 4.21 | 4.35 | 4.35 | -1.14% | 14,310 |
| Jul 22, 2026 | 4.64 | 4.64 | 4.35 | 4.40 | 4.40 | -1.57% | 20,840 |
| Jul 21, 2026 | 4.74 | 4.74 | 4.42 | 4.47 | 4.47 | -2.61% | 9,536 |
| Jul 20, 2026 | 4.68 | 4.75 | 4.51 | 4.59 | 4.59 | -1.92% | 6,851 |
| Jul 17, 2026 | 4.48 | 4.74 | 4.47 | 4.68 | 4.68 | -0.43% | 14,001 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | 1,280 |
| Jul 15, 2026 | 4.59 | 4.84 | 4.59 | 4.65 | 4.65 | -2.52% | 23,186 |
| Jul 14, 2026 | 4.62 | 4.90 | 4.62 | 4.77 | 4.77 | -0.63% | 5,086 |
| Jul 13, 2026 | 4.79 | 4.84 | 4.62 | 4.80 | 4.80 | 3.00% | 14,046 |
| Jul 10, 2026 | 4.63 | 4.75 | 4.57 | 4.66 | 4.66 | 0.22% | 3,220 |
| Jul 9, 2026 | 4.83 | 4.90 | 4.61 | 4.65 | 4.65 | -1.90% | 14,861 |
| Jul 8, 2026 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | -2.87% | 16,701 |
| Jul 7, 2026 | 4.88 | 4.95 | 4.67 | 4.88 | 4.88 | 2.31% | 42,688 |
| Jul 6, 2026 | 4.85 | 4.85 | 4.65 | 4.77 | 4.77 | 0.21% | 16,784 |
| Jul 3, 2026 | 4.61 | 4.82 | 4.61 | 4.76 | 4.76 | 0.85% | 8,339 |
| Jul 2, 2026 | 4.65 | 4.78 | 4.60 | 4.72 | 4.72 | -0.21% | 16,349 |
| Jul 1, 2026 | 4.69 | 4.75 | 4.64 | 4.73 | 4.73 | 0.85% | 8,856 |
| Jun 30, 2026 | 4.76 | 4.85 | 4.62 | 4.69 | 4.69 | -1.47% | 8,852 |
| Jun 29, 2026 | 4.89 | 4.89 | 4.66 | 4.76 | 4.76 | -0.83% | 9,804 |
| Jun 25, 2026 | 4.99 | 4.99 | 4.75 | 4.80 | 4.80 | -0.21% | 15,427 |
| Jun 24, 2026 | 4.76 | 4.94 | 4.75 | 4.81 | 4.81 | -0.41% | 16,588 |
| Jun 23, 2026 | 4.91 | 4.93 | 4.81 | 4.83 | 4.83 | -2.03% | 6,359 |
| Jun 22, 2026 | 4.91 | 4.99 | 4.76 | 4.93 | 4.93 | 0.82% | 36,027 |
| 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 |