Noida Toll Bridge Company Limited (BOM:532481)
India · Delayed Price · Currency is INR 3.800
+0.010 (0.26%)
At close: Apr 21, 2026
BOM:532481 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 3.35 | 3.47 | 3.06 | 3.43 | 3.43 | 4.57% | 68,523 |
| Apr 6, 2026 | 3.06 | 3.34 | 3.06 | 3.28 | 3.28 | 3.14% | 34,828 |
| Apr 2, 2026 | 2.94 | 3.34 | 2.91 | 3.18 | 3.18 | 1.27% | 18,323 |
| Apr 1, 2026 | 2.91 | 3.20 | 2.91 | 3.14 | 3.14 | 7.17% | 55,993 |
| Mar 30, 2026 | 3.19 | 3.19 | 2.76 | 2.93 | 2.93 | -3.62% | 40,711 |
| Mar 27, 2026 | 3.00 | 3.20 | 2.91 | 3.04 | 3.04 | -5.59% | 99,100 |
| Mar 25, 2026 | 2.91 | 3.41 | 2.91 | 3.22 | 3.22 | 2.88% | 11,696 |
| Mar 24, 2026 | 3.12 | 3.44 | 3.02 | 3.13 | 3.13 | -2.19% | 17,151 |
| Mar 23, 2026 | 3.41 | 3.59 | 3.09 | 3.20 | 3.20 | -6.43% | 132,280 |
| Mar 20, 2026 | 3.35 | 3.58 | 3.35 | 3.42 | 3.42 | 0.59% | 15,999 |
| Mar 19, 2026 | 3.21 | 3.69 | 3.21 | 3.40 | 3.40 | -0.29% | 18,369 |
| Mar 18, 2026 | 3.47 | 3.75 | 3.37 | 3.41 | 3.41 | -3.12% | 50,553 |
| Mar 17, 2026 | 3.34 | 3.55 | 3.30 | 3.52 | 3.52 | 8.31% | 5,795 |
| Mar 16, 2026 | 3.30 | 3.53 | 3.22 | 3.25 | 3.25 | -7.14% | 8,214 |
| Mar 13, 2026 | 4.00 | 4.00 | 3.45 | 3.50 | 3.50 | -5.41% | 28,096 |
| Mar 12, 2026 | 3.51 | 3.80 | 3.42 | 3.70 | 3.70 | - | 5,657 |
| Mar 11, 2026 | 3.75 | 3.75 | 3.50 | 3.70 | 3.70 | -1.33% | 4,644 |
| Mar 10, 2026 | 3.63 | 3.79 | 3.35 | 3.75 | 3.75 | 3.31% | 16,735 |
| Mar 9, 2026 | 3.95 | 3.95 | 3.45 | 3.63 | 3.63 | -5.22% | 13,664 |
| Mar 6, 2026 | 3.87 | 3.95 | 3.55 | 3.83 | 3.83 | -1.03% | 10,886 |
| Mar 5, 2026 | 3.78 | 3.90 | 3.65 | 3.87 | 3.87 | 5.16% | 19,946 |
| Mar 4, 2026 | 3.95 | 3.95 | 3.55 | 3.68 | 3.68 | -1.87% | 46,022 |
| Mar 2, 2026 | 3.80 | 3.80 | 3.41 | 3.75 | 3.75 | -0.79% | 7,349 |
| Feb 27, 2026 | 3.85 | 3.85 | 3.72 | 3.78 | 3.78 | - | 1,360 |
| Feb 26, 2026 | 3.76 | 3.95 | 3.75 | 3.78 | 3.78 | -0.53% | 4,325 |
| Feb 25, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.33% | 960 |
| Feb 24, 2026 | 3.81 | 4.03 | 3.70 | 3.75 | 3.75 | -4.82% | 6,647 |
| Feb 23, 2026 | 4.17 | 4.25 | 3.83 | 3.94 | 3.94 | -3.19% | 18,830 |
| Feb 20, 2026 | 4.00 | 4.19 | 4.00 | 4.07 | 4.07 | 2.26% | 1,988 |
| Feb 19, 2026 | 3.93 | 4.15 | 3.83 | 3.98 | 3.98 | 2.84% | 9,352 |
| Feb 18, 2026 | 3.85 | 3.99 | 3.85 | 3.87 | 3.87 | 0.52% | 3,709 |
| Feb 17, 2026 | 3.65 | 3.88 | 3.65 | 3.85 | 3.85 | -1.53% | 4,433 |
| Feb 16, 2026 | 4.09 | 4.09 | 3.87 | 3.91 | 3.91 | -3.46% | 3,034 |
| 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 |