NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	82.72	85.30	82.64	84.58	84.58	3.31%	1,359,671
Mar 24, 2026	81.49	82.63	80.01	81.87	81.87	3.50%	1,542,747
Mar 23, 2026	83.70	83.70	78.90	79.10	79.10	-5.73%	1,335,022
Mar 20, 2026	84.10	86.30	83.61	83.91	83.91	0.90%	1,003,673
Mar 19, 2026	86.25	86.70	82.55	83.16	83.16	-5.96%	895,688
Mar 18, 2026	83.58	88.73	83.40	88.43	88.43	6.35%	1,217,209
Mar 17, 2026	83.01	84.02	81.89	83.15	83.15	0.22%	581,726
Mar 16, 2026	82.73	83.70	80.30	82.97	82.97	-0.25%	517,729
Mar 13, 2026	85.44	86.39	83.00	83.18	83.18	-3.93%	473,669
Mar 12, 2026	85.29	87.97	84.46	86.58	86.58	0.43%	837,518
Mar 11, 2026	87.08	88.40	85.93	86.21	86.21	-0.99%	627,317
Mar 10, 2026	85.80	87.40	85.01	87.07	87.07	2.92%	802,142
Mar 9, 2026	83.99	84.95	81.42	84.60	84.60	-1.20%	739,966
Mar 6, 2026	86.29	88.39	85.40	85.63	85.63	-1.45%	780,590
Mar 5, 2026	86.06	87.20	84.88	86.89	86.89	1.50%	717,906
Mar 4, 2026	86.76	87.18	85.07	85.61	85.61	-4.27%	1,802,892
Mar 2, 2026	83.65	90.48	83.65	89.43	89.43	-3.56%	2,048,936
Feb 27, 2026	95.48	95.48	92.25	92.73	92.73	-1.39%	807,547
Feb 26, 2026	94.26	95.44	93.13	94.04	94.04	-0.56%	405,493
Feb 25, 2026	95.00	95.94	93.76	94.57	94.57	-0.05%	802,426
Feb 24, 2026	95.44	95.44	93.25	94.62	94.50	-0.74%	441,594
Feb 23, 2026	95.25	96.33	94.20	95.33	95.21	0.45%	490,177
Feb 20, 2026	94.44	96.35	94.44	94.90	94.78	-0.65%	702,423
Feb 19, 2026	97.91	98.67	95.02	95.52	95.40	-2.60%	974,351
Feb 18, 2026	98.80	100.14	97.68	98.07	97.95	-0.41%	1,356,390
Feb 17, 2026	99.50	99.93	97.40	98.47	98.35	-1.40%	1,112,561
Feb 16, 2026	98.31	100.67	96.90	99.87	99.74	1.80%	1,232,972
Feb 13, 2026	99.53	100.09	97.78	98.10	97.98	-2.39%	891,150
Feb 12, 2026	100.33	101.76	99.52	100.50	100.37	-1.18%	697,891
Feb 11, 2026	101.63	102.05	99.89	101.70	101.57	0.31%	492,350
Feb 10, 2026	102.17	103.00	101.06	101.39	101.26	-0.59%	296,397
Feb 9, 2026	99.45	102.34	99.40	101.99	101.86	3.77%	605,849
Feb 6, 2026	100.97	100.97	96.84	98.28	98.16	-2.68%	1,295,084
Feb 5, 2026	104.17	104.17	99.60	100.99	100.86	-3.19%	810,449
Feb 4, 2026	101.59	104.75	99.86	104.32	104.19	3.87%	1,567,917
Feb 3, 2026	100.29	102.87	99.00	100.43	100.30	3.63%	825,489
Feb 2, 2026	95.57	97.50	93.56	96.91	96.79	1.55%	756,677
Feb 1, 2026	99.82	101.32	92.90	95.43	95.31	-3.46%	946,588
Jan 30, 2026	98.45	100.00	97.50	98.85	98.72	-0.40%	445,395
Jan 29, 2026	99.60	101.55	97.90	99.25	99.12	-0.30%	1,052,881
Jan 28, 2026	97.55	99.90	96.95	99.55	99.42	2.68%	758,018
Jan 27, 2026	94.85	97.55	93.75	96.95	96.83	1.89%	980,598
Jan 23, 2026	98.80	99.15	94.70	95.15	95.03	-3.55%	496,639
Jan 22, 2026	98.75	100.20	97.25	98.65	98.52	2.02%	798,414
Jan 21, 2026	97.65	98.85	95.50	96.70	96.58	-1.33%	1,294,921
Jan 20, 2026	102.20	102.25	97.45	98.00	97.88	-4.16%	1,104,698
Jan 19, 2026	103.45	104.50	101.75	102.25	102.12	-1.45%	647,585
Jan 16, 2026	105.40	106.90	103.05	103.75	103.62	-1.38%	801,919
Jan 14, 2026	104.60	106.60	104.60	105.20	105.07	-0.09%	403,328
Jan 13, 2026	107.70	108.55	104.20	105.30	105.17	-2.18%	988,122