NBCC (India) Limited (BOM:534309)
India · Delayed Price · Currency is INR 112.15
-0.35 (-0.31%)
At close: Dec 5, 2025
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 113.25 | 114.00 | 110.85 | 113.60 | 113.39 | 0.44% | 205,296 |
| Nov 10, 2025 | 113.80 | 114.40 | 112.30 | 113.10 | 112.89 | -0.26% | 304,255 |
| Nov 7, 2025 | 110.75 | 114.05 | 110.25 | 113.40 | 113.19 | 1.80% | 305,600 |
| Nov 6, 2025 | 113.75 | 115.00 | 111.15 | 111.40 | 111.20 | -2.24% | 473,983 |
| Nov 4, 2025 | 117.75 | 117.75 | 113.75 | 113.95 | 113.74 | -3.06% | 312,946 |
| Nov 3, 2025 | 116.65 | 118.55 | 116.55 | 117.55 | 117.34 | 0.09% | 452,417 |
| Oct 31, 2025 | 118.40 | 119.80 | 117.20 | 117.45 | 117.24 | -0.72% | 493,379 |
| Oct 30, 2025 | 116.20 | 118.85 | 115.10 | 118.30 | 118.08 | 2.65% | 1,985,475 |
| Oct 29, 2025 | 110.45 | 116.00 | 110.40 | 115.25 | 115.04 | 4.49% | 606,230 |
| Oct 28, 2025 | 111.85 | 111.95 | 109.80 | 110.30 | 110.10 | -1.03% | 175,693 |
| Oct 27, 2025 | 111.20 | 112.45 | 111.05 | 111.45 | 111.25 | -0.18% | 202,372 |
| Oct 24, 2025 | 111.55 | 113.15 | 111.40 | 111.65 | 111.45 | 0.13% | 359,638 |
| Oct 23, 2025 | 113.00 | 113.60 | 111.00 | 111.50 | 111.30 | -1.11% | 516,998 |
| Oct 21, 2025 | 113.50 | 114.00 | 112.40 | 112.75 | 112.54 | -0.70% | 218,058 |
| Oct 20, 2025 | 111.20 | 113.80 | 111.00 | 113.55 | 113.34 | 1.93% | 214,345 |
| Oct 17, 2025 | 111.50 | 112.95 | 110.25 | 111.40 | 111.20 | -0.85% | 276,631 |
| Oct 16, 2025 | 111.15 | 114.55 | 111.15 | 112.35 | 112.14 | 0.49% | 340,636 |
| Oct 15, 2025 | 109.70 | 112.15 | 109.10 | 111.80 | 111.60 | 1.78% | 518,030 |
| Oct 14, 2025 | 113.15 | 113.70 | 109.25 | 109.85 | 109.65 | -3.09% | 593,859 |
| Oct 13, 2025 | 111.85 | 113.95 | 110.65 | 113.35 | 113.14 | 0.62% | 387,390 |
| Oct 10, 2025 | 113.65 | 115.30 | 112.50 | 112.65 | 112.44 | -0.88% | 612,175 |
| Oct 9, 2025 | 110.80 | 114.10 | 110.70 | 113.65 | 113.44 | 2.39% | 329,506 |
| Oct 8, 2025 | 112.60 | 113.00 | 110.60 | 111.00 | 110.80 | -1.42% | 230,195 |
| Oct 7, 2025 | 111.45 | 113.10 | 110.95 | 112.60 | 112.39 | 1.03% | 483,487 |
| Oct 6, 2025 | 113.35 | 113.90 | 110.65 | 111.45 | 111.25 | -1.50% | 575,573 |
| Oct 3, 2025 | 109.80 | 113.50 | 109.20 | 113.15 | 112.94 | 3.24% | 1,076,478 |
| Oct 1, 2025 | 106.40 | 110.10 | 106.40 | 109.60 | 109.40 | 2.35% | 565,867 |
| Sep 30, 2025 | 106.54 | 108.15 | 105.80 | 107.08 | 106.88 | -0.38% | 303,308 |
| Sep 29, 2025 | 105.26 | 108.43 | 105.00 | 107.49 | 107.29 | 2.12% | 704,281 |
| Sep 26, 2025 | 108.94 | 109.30 | 104.77 | 105.26 | 105.07 | -3.51% | 265,238 |
| Sep 25, 2025 | 109.14 | 112.18 | 108.88 | 109.09 | 108.89 | -0.88% | 548,012 |
| Sep 24, 2025 | 112.38 | 113.20 | 109.86 | 110.06 | 109.86 | -2.44% | 362,155 |