NBCC (India) Limited (BOM:534309)
India · Delayed Price · Currency is INR 98.65
+1.95 (2.02%)
At close: Jan 22, 2026
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 98.75 | 100.20 | 97.25 | 98.65 | 98.65 | 2.02% | 798,414 |
| Jan 21, 2026 | 97.65 | 98.85 | 95.50 | 96.70 | 96.70 | -1.33% | 1,294,921 |
| Jan 20, 2026 | 102.20 | 102.25 | 97.45 | 98.00 | 98.00 | -4.16% | 1,104,698 |
| Jan 19, 2026 | 103.45 | 104.50 | 101.75 | 102.25 | 102.25 | -1.45% | 647,585 |
| Jan 16, 2026 | 105.40 | 106.90 | 103.05 | 103.75 | 103.75 | -1.38% | 801,919 |
| Jan 14, 2026 | 104.60 | 106.60 | 104.60 | 105.20 | 105.20 | -0.09% | 403,328 |
| Jan 13, 2026 | 107.70 | 108.55 | 104.20 | 105.30 | 105.30 | -2.18% | 988,122 |
| Jan 12, 2026 | 108.85 | 108.90 | 103.90 | 107.65 | 107.65 | -1.51% | 1,163,393 |
| Jan 9, 2026 | 111.90 | 112.80 | 108.75 | 109.30 | 109.30 | -2.45% | 779,321 |
| Jan 8, 2026 | 116.00 | 116.50 | 111.55 | 112.05 | 112.05 | -3.45% | 915,978 |
| Jan 7, 2026 | 118.05 | 118.95 | 115.20 | 116.05 | 116.05 | -2.11% | 695,153 |
| Jan 6, 2026 | 120.50 | 120.50 | 117.60 | 118.55 | 118.55 | -0.92% | 576,748 |
| Jan 5, 2026 | 122.85 | 124.30 | 118.50 | 119.65 | 119.65 | -2.45% | 480,638 |
| Jan 2, 2026 | 122.20 | 123.40 | 121.50 | 122.65 | 122.65 | 0.45% | 709,776 |
| Jan 1, 2026 | 122.55 | 123.75 | 121.30 | 122.10 | 122.10 | 0.29% | 441,217 |
| Dec 31, 2025 | 122.05 | 123.20 | 121.40 | 121.75 | 121.75 | -0.16% | 618,542 |
| Dec 30, 2025 | 121.65 | 122.45 | 120.70 | 121.95 | 121.95 | -0.12% | 749,481 |
| Dec 29, 2025 | 126.00 | 126.00 | 121.65 | 122.10 | 122.10 | - | 2,399,782 |
| Dec 26, 2025 | 116.65 | 122.45 | 116.15 | 122.10 | 122.10 | 5.12% | 1,831,316 |
| Dec 24, 2025 | 116.00 | 117.35 | 115.45 | 116.15 | 116.15 | -0.09% | 185,444 |
| Dec 23, 2025 | 116.65 | 117.20 | 115.50 | 116.25 | 116.25 | -0.04% | 274,114 |
| Dec 22, 2025 | 114.30 | 117.40 | 113.25 | 116.30 | 116.30 | 2.38% | 542,528 |
| Dec 19, 2025 | 108.55 | 114.00 | 108.40 | 113.60 | 113.60 | 4.94% | 584,025 |
| Dec 18, 2025 | 109.50 | 109.50 | 107.00 | 108.25 | 108.25 | -1.14% | 369,045 |
| Dec 17, 2025 | 112.65 | 113.15 | 109.20 | 109.50 | 109.50 | -2.06% | 674,762 |
| Dec 16, 2025 | 115.25 | 115.25 | 111.05 | 111.80 | 111.80 | -3.04% | 387,338 |
| Dec 15, 2025 | 109.35 | 116.20 | 108.45 | 115.30 | 115.30 | 5.30% | 1,008,154 |
| Dec 12, 2025 | 110.20 | 110.25 | 108.30 | 109.50 | 109.50 | 1.06% | 733,836 |
| Dec 11, 2025 | 106.55 | 108.70 | 106.40 | 108.35 | 108.35 | 1.59% | 238,041 |
| Dec 10, 2025 | 107.95 | 109.25 | 106.05 | 106.65 | 106.65 | -1.34% | 356,662 |
| Dec 9, 2025 | 108.00 | 108.90 | 105.65 | 108.10 | 108.10 | 0.14% | 353,546 |
| Dec 8, 2025 | 112.05 | 113.00 | 107.25 | 107.95 | 107.95 | -3.74% | 1,253,179 |
| Dec 5, 2025 | 112.45 | 112.65 | 110.70 | 112.15 | 112.15 | -0.31% | 1,002,483 |
| Dec 4, 2025 | 113.00 | 114.25 | 111.85 | 112.50 | 112.50 | -0.79% | 446,349 |
| Dec 3, 2025 | 115.10 | 115.50 | 112.50 | 113.40 | 113.40 | -1.61% | 238,825 |
| Dec 2, 2025 | 117.65 | 117.65 | 114.55 | 115.25 | 115.25 | -2.37% | 607,996 |
| Dec 1, 2025 | 116.20 | 118.50 | 116.15 | 118.05 | 118.05 | 1.16% | 483,226 |
| Nov 28, 2025 | 117.45 | 118.55 | 116.55 | 116.70 | 116.70 | -0.60% | 245,933 |
| Nov 27, 2025 | 118.75 | 119.60 | 116.95 | 117.40 | 117.40 | -0.89% | 310,547 |
| Nov 26, 2025 | 117.05 | 119.15 | 117.05 | 118.45 | 118.45 | 0.72% | 950,979 |
| Nov 25, 2025 | 116.55 | 118.00 | 114.65 | 117.60 | 117.60 | 0.99% | 592,810 |
| Nov 24, 2025 | 113.10 | 118.80 | 112.70 | 116.45 | 116.45 | 3.33% | 4,659,241 |
| Nov 21, 2025 | 115.65 | 115.65 | 112.30 | 112.70 | 112.70 | -2.80% | 450,591 |
| Nov 20, 2025 | 116.35 | 117.60 | 113.75 | 115.95 | 115.95 | 2.61% | 1,695,918 |
| Nov 19, 2025 | 114.90 | 114.90 | 112.55 | 113.00 | 113.00 | -1.70% | 282,818 |
| Nov 18, 2025 | 116.80 | 117.75 | 114.75 | 114.95 | 114.74 | -1.50% | 599,698 |
| Nov 17, 2025 | 114.30 | 117.50 | 113.75 | 116.70 | 116.49 | 2.19% | 1,112,386 |
| Nov 14, 2025 | 110.35 | 116.60 | 108.40 | 114.20 | 113.99 | 4.82% | 1,153,036 |
| Nov 13, 2025 | 112.20 | 113.45 | 108.35 | 108.95 | 108.75 | -2.72% | 687,082 |
| Nov 12, 2025 | 114.00 | 115.15 | 111.70 | 112.00 | 111.80 | -1.41% | 358,368 |