NBCC (India) Limited (BOM:534309)
India · Delayed Price · Currency is INR 105.85
-3.80 (-3.47%)
At close: Aug 8, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 110.15 | 110.15 | 105.25 | 105.85 | 105.85 | -3.47% | 792,803 |
| Aug 7, 2025 | 109.80 | 110.65 | 107.10 | 109.65 | 109.65 | -0.41% | 718,994 |
| Aug 6, 2025 | 110.45 | 110.90 | 108.50 | 110.10 | 110.10 | -0.32% | 317,110 |
| Aug 5, 2025 | 111.00 | 111.90 | 109.75 | 110.45 | 110.45 | -0.45% | 469,421 |
| Aug 4, 2025 | 107.40 | 111.25 | 107.00 | 110.95 | 110.95 | 3.40% | 636,633 |
| Aug 1, 2025 | 108.05 | 109.05 | 107.00 | 107.30 | 107.30 | -0.79% | 288,747 |
| Jul 31, 2025 | 106.85 | 109.55 | 106.65 | 108.15 | 108.15 | -0.60% | 248,545 |
| Jul 30, 2025 | 110.05 | 110.60 | 108.50 | 108.80 | 108.80 | -0.73% | 433,999 |
| Jul 29, 2025 | 107.25 | 109.95 | 107.15 | 109.60 | 109.60 | 1.01% | 397,236 |
| Jul 28, 2025 | 108.40 | 111.65 | 108.10 | 108.50 | 108.50 | -0.73% | 537,682 |
| Jul 25, 2025 | 113.00 | 113.55 | 109.10 | 109.30 | 109.30 | -3.83% | 391,281 |
| Jul 24, 2025 | 114.45 | 115.30 | 113.05 | 113.65 | 113.65 | -0.66% | 321,057 |
| Jul 23, 2025 | 114.45 | 115.35 | 113.85 | 114.40 | 114.40 | -0.13% | 196,561 |
| Jul 22, 2025 | 115.75 | 116.40 | 114.00 | 114.55 | 114.55 | -0.65% | 189,809 |
| Jul 21, 2025 | 113.00 | 116.15 | 112.10 | 115.30 | 115.30 | 1.99% | 758,919 |
| Jul 18, 2025 | 114.05 | 115.40 | 112.80 | 113.05 | 113.05 | -1.22% | 251,607 |
| Jul 17, 2025 | 115.35 | 116.75 | 114.25 | 114.45 | 114.45 | -0.52% | 487,139 |
| Jul 16, 2025 | 114.90 | 115.60 | 114.00 | 115.05 | 115.05 | 0.13% | 472,095 |
| Jul 15, 2025 | 113.40 | 116.65 | 113.25 | 114.90 | 114.90 | 1.73% | 608,281 |
| Jul 14, 2025 | 112.05 | 113.85 | 112.05 | 112.95 | 112.95 | 0.04% | 401,273 |
| Jul 11, 2025 | 113.85 | 114.15 | 112.10 | 112.90 | 112.90 | -0.88% | 230,925 |
| Jul 10, 2025 | 115.10 | 116.00 | 113.60 | 113.90 | 113.90 | -0.57% | 425,249 |
| Jul 9, 2025 | 115.90 | 116.70 | 114.25 | 114.55 | 114.55 | -0.99% | 448,005 |
| Jul 8, 2025 | 115.90 | 117.20 | 115.10 | 115.70 | 115.70 | -0.26% | 510,449 |
| Jul 7, 2025 | 117.80 | 117.80 | 115.70 | 116.00 | 116.00 | -1.57% | 277,997 |
| Jul 4, 2025 | 117.50 | 119.05 | 117.30 | 117.85 | 117.85 | 0.30% | 406,862 |
| Jul 3, 2025 | 120.25 | 121.30 | 117.30 | 117.50 | 117.50 | -2.16% | 696,404 |
| Jul 2, 2025 | 123.65 | 124.30 | 118.25 | 120.10 | 120.10 | -2.48% | 945,100 |
| Jul 1, 2025 | 123.20 | 123.90 | 121.30 | 123.15 | 123.15 | 0.29% | 578,471 |
| Jun 30, 2025 | 122.45 | 124.80 | 122.45 | 122.80 | 122.80 | -0.32% | 176,707 |
| Jun 27, 2025 | 124.05 | 125.50 | 122.45 | 123.20 | 123.20 | -0.56% | 373,610 |
| Jun 26, 2025 | 125.15 | 125.60 | 122.65 | 123.90 | 123.90 | -0.84% | 685,314 |
| Jun 25, 2025 | 121.40 | 125.40 | 121.40 | 124.95 | 124.95 | 3.22% | 709,915 |
| Jun 24, 2025 | 120.95 | 123.85 | 120.50 | 121.05 | 121.05 | 0.96% | 689,652 |
| Jun 23, 2025 | 114.95 | 121.30 | 114.95 | 119.90 | 119.90 | 2.39% | 1,358,348 |
| Jun 20, 2025 | 114.00 | 117.90 | 113.65 | 117.10 | 117.10 | 2.67% | 471,736 |
| Jun 19, 2025 | 118.55 | 119.35 | 113.00 | 114.05 | 114.05 | -4.12% | 909,212 |
| Jun 18, 2025 | 120.05 | 120.90 | 118.60 | 118.95 | 118.95 | -0.92% | 254,379 |
| Jun 17, 2025 | 123.10 | 123.10 | 119.65 | 120.05 | 120.05 | -1.68% | 352,015 |
| Jun 16, 2025 | 119.90 | 122.50 | 117.30 | 122.10 | 122.10 | 1.24% | 488,147 |
| Jun 13, 2025 | 117.80 | 121.70 | 117.25 | 120.60 | 120.60 | -0.08% | 1,255,916 |
| Jun 12, 2025 | 124.30 | 124.85 | 120.40 | 120.70 | 120.70 | -2.90% | 466,874 |
| Jun 11, 2025 | 125.30 | 126.25 | 123.45 | 124.30 | 124.30 | -0.36% | 348,827 |
| Jun 10, 2025 | 129.25 | 129.40 | 124.35 | 124.75 | 124.75 | -3.03% | 926,932 |
| Jun 9, 2025 | 128.30 | 130.60 | 126.60 | 128.65 | 128.65 | 0.74% | 771,413 |
| Jun 6, 2025 | 127.25 | 129.55 | 125.95 | 127.70 | 127.70 | 0.55% | 509,356 |
| Jun 5, 2025 | 125.60 | 129.35 | 125.15 | 127.00 | 127.00 | 1.72% | 805,978 |
| Jun 4, 2025 | 122.85 | 126.00 | 122.10 | 124.85 | 124.85 | 1.22% | 591,660 |
| Jun 3, 2025 | 125.65 | 125.65 | 122.50 | 123.35 | 123.35 | -1.12% | 674,663 |
| Jun 2, 2025 | 122.80 | 127.50 | 122.80 | 124.75 | 124.75 | 1.12% | 3,387,967 |