NBCC (India) Limited (BOM:534309)
India · Delayed Price · Currency is INR 101.62
+1.35 (1.35%)
At close: Sep 2, 2025
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 100.04 | 102.98 | 99.72 | 101.62 | 101.62 | 1.35% | 743,531 |
| Sep 1, 2025 | 97.77 | 100.70 | 97.77 | 100.27 | 100.27 | 2.00% | 588,222 |
| Aug 29, 2025 | 98.90 | 100.00 | 98.00 | 98.30 | 98.30 | -0.66% | 557,809 |
| Aug 28, 2025 | 100.35 | 101.40 | 98.55 | 98.95 | 98.81 | -1.88% | 353,367 |
| Aug 26, 2025 | 104.80 | 104.80 | 100.65 | 100.85 | 100.71 | -3.17% | 593,535 |
| Aug 25, 2025 | 103.55 | 105.00 | 103.00 | 104.15 | 104.00 | 0.58% | 237,819 |
| Aug 22, 2025 | 104.20 | 105.20 | 103.45 | 103.55 | 103.40 | -0.72% | 833,825 |
| Aug 21, 2025 | 105.75 | 107.00 | 104.00 | 104.30 | 104.15 | -1.00% | 248,415 |
| Aug 20, 2025 | 106.15 | 107.80 | 104.80 | 105.35 | 105.20 | -1.17% | 465,517 |
| Aug 19, 2025 | 105.70 | 106.80 | 105.30 | 106.60 | 106.45 | 0.95% | 280,622 |
| Aug 18, 2025 | 104.30 | 106.85 | 103.10 | 105.60 | 105.45 | 2.03% | 627,314 |
| Aug 14, 2025 | 105.55 | 106.20 | 103.00 | 103.50 | 103.35 | -2.13% | 353,712 |
| Aug 13, 2025 | 107.05 | 108.05 | 105.60 | 105.75 | 105.60 | -1.03% | 422,251 |
| Aug 12, 2025 | 109.00 | 109.30 | 106.50 | 106.85 | 106.49 | -2.11% | 434,547 |
| Aug 11, 2025 | 105.85 | 109.90 | 104.65 | 109.15 | 108.78 | 3.12% | 740,043 |
| Aug 8, 2025 | 110.15 | 110.15 | 105.25 | 105.85 | 105.49 | -3.47% | 792,803 |
| Aug 7, 2025 | 109.80 | 110.65 | 107.10 | 109.65 | 109.28 | -0.41% | 718,994 |
| Aug 6, 2025 | 110.45 | 110.90 | 108.50 | 110.10 | 109.73 | -0.32% | 317,110 |
| Aug 5, 2025 | 111.00 | 111.90 | 109.75 | 110.45 | 110.08 | -0.45% | 469,421 |
| Aug 4, 2025 | 107.40 | 111.25 | 107.00 | 110.95 | 110.58 | 3.40% | 636,633 |
| Aug 1, 2025 | 108.05 | 109.05 | 107.00 | 107.30 | 106.94 | -0.79% | 288,747 |
| Jul 31, 2025 | 106.85 | 109.55 | 106.65 | 108.15 | 107.79 | -0.60% | 248,545 |
| Jul 30, 2025 | 110.05 | 110.60 | 108.50 | 108.80 | 108.43 | -0.73% | 433,999 |
| Jul 29, 2025 | 107.25 | 109.95 | 107.15 | 109.60 | 109.23 | 1.01% | 397,236 |
| Jul 28, 2025 | 108.40 | 111.65 | 108.10 | 108.50 | 108.13 | -0.73% | 537,682 |
| Jul 25, 2025 | 113.00 | 113.55 | 109.10 | 109.30 | 108.93 | -3.83% | 391,281 |
| Jul 24, 2025 | 114.45 | 115.30 | 113.05 | 113.65 | 113.27 | -0.66% | 321,057 |
| Jul 23, 2025 | 114.45 | 115.35 | 113.85 | 114.40 | 114.01 | -0.13% | 196,561 |
| Jul 22, 2025 | 115.75 | 116.40 | 114.00 | 114.55 | 114.16 | -0.65% | 189,809 |
| Jul 21, 2025 | 113.00 | 116.15 | 112.10 | 115.30 | 114.91 | 1.99% | 758,919 |
| Jul 18, 2025 | 114.05 | 115.40 | 112.80 | 113.05 | 112.67 | -1.22% | 251,607 |
| Jul 17, 2025 | 115.35 | 116.75 | 114.25 | 114.45 | 114.06 | -0.52% | 487,139 |
| Jul 16, 2025 | 114.90 | 115.60 | 114.00 | 115.05 | 114.66 | 0.13% | 472,095 |
| Jul 15, 2025 | 113.40 | 116.65 | 113.25 | 114.90 | 114.51 | 1.73% | 608,281 |
| Jul 14, 2025 | 112.05 | 113.85 | 112.05 | 112.95 | 112.57 | 0.04% | 401,273 |
| Jul 11, 2025 | 113.85 | 114.15 | 112.10 | 112.90 | 112.52 | -0.88% | 230,925 |
| Jul 10, 2025 | 115.10 | 116.00 | 113.60 | 113.90 | 113.52 | -0.57% | 425,249 |
| Jul 9, 2025 | 115.90 | 116.70 | 114.25 | 114.55 | 114.16 | -0.99% | 448,005 |
| Jul 8, 2025 | 115.90 | 117.20 | 115.10 | 115.70 | 115.31 | -0.26% | 510,449 |
| Jul 7, 2025 | 117.80 | 117.80 | 115.70 | 116.00 | 115.61 | -1.57% | 277,997 |
| Jul 4, 2025 | 117.50 | 119.05 | 117.30 | 117.85 | 117.45 | 0.30% | 406,862 |
| Jul 3, 2025 | 120.25 | 121.30 | 117.30 | 117.50 | 117.10 | -2.16% | 696,404 |
| Jul 2, 2025 | 123.65 | 124.30 | 118.25 | 120.10 | 119.69 | -2.48% | 945,100 |
| Jul 1, 2025 | 123.20 | 123.90 | 121.30 | 123.15 | 122.73 | 0.29% | 578,471 |
| Jun 30, 2025 | 122.45 | 124.80 | 122.45 | 122.80 | 122.39 | -0.32% | 176,707 |
| Jun 27, 2025 | 124.05 | 125.50 | 122.45 | 123.20 | 122.78 | -0.56% | 373,610 |
| Jun 26, 2025 | 125.15 | 125.60 | 122.65 | 123.90 | 123.48 | -0.84% | 685,314 |
| Jun 25, 2025 | 121.40 | 125.40 | 121.40 | 124.95 | 124.53 | 3.22% | 709,915 |
| Jun 24, 2025 | 120.95 | 123.85 | 120.50 | 121.05 | 120.64 | 0.96% | 689,652 |
| Jun 23, 2025 | 114.95 | 121.30 | 114.95 | 119.90 | 119.50 | 2.39% | 1,358,348 |