NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	100.33	101.76	99.52	100.50	100.50	-1.18%	697,891
Feb 11, 2026	101.63	102.05	99.89	101.70	101.70	0.31%	492,350
Feb 10, 2026	102.17	103.00	101.06	101.39	101.39	-0.59%	296,397
Feb 9, 2026	99.45	102.34	99.40	101.99	101.99	3.77%	605,849
Feb 6, 2026	100.97	100.97	96.84	98.28	98.28	-2.68%	1,294,635
Feb 5, 2026	104.17	104.17	99.60	100.99	100.99	-3.19%	810,449
Feb 4, 2026	101.59	104.75	99.86	104.32	104.32	3.87%	1,567,917
Feb 3, 2026	100.29	102.87	99.00	100.43	100.43	3.63%	825,489
Feb 2, 2026	95.57	97.50	93.56	96.91	96.91	1.55%	756,677
Feb 1, 2026	99.82	101.32	92.90	95.43	95.43	-3.46%	946,588
Jan 30, 2026	98.45	100.00	97.50	98.85	98.85	-0.40%	445,395
Jan 29, 2026	99.60	101.55	97.90	99.25	99.25	-0.30%	1,052,780
Jan 28, 2026	97.55	99.90	96.95	99.55	99.55	2.68%	758,018
Jan 27, 2026	94.85	97.55	93.75	96.95	96.95	1.89%	980,598
Jan 23, 2026	98.80	99.15	94.70	95.15	95.15	-3.55%	496,639
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