NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	103.10	103.10	99.10	99.60	99.60	-2.69%	611,043
Jul 3, 2026	103.85	104.30	102.10	102.35	102.35	-0.68%	391,819
Jul 2, 2026	104.90	105.00	101.85	103.05	103.05	-1.34%	666,124
Jul 1, 2026	105.75	105.75	103.85	104.45	104.45	-0.38%	269,687
Jun 30, 2026	104.80	106.35	104.40	104.85	104.85	0.48%	792,667
Jun 29, 2026	107.15	107.15	104.10	104.35	104.35	-2.52%	916,724
Jun 25, 2026	109.20	110.20	106.50	107.05	107.05	-1.61%	508,200
Jun 24, 2026	108.95	109.50	107.25	108.80	108.80	-0.14%	335,273
Jun 23, 2026	110.15	111.25	108.55	108.95	108.95	-0.95%	812,265
Jun 22, 2026	111.55	113.20	109.50	110.00	110.00	-1.35%	948,227
Jun 19, 2026	109.95	113.40	109.10	111.50	111.50	1.27%	983,042
Jun 18, 2026	113.10	114.30	109.55	110.10	110.10	-2.44%	1,650,637
Jun 17, 2026	109.25	113.20	108.90	112.85	112.85	3.39%	2,398,839
Jun 16, 2026	107.50	109.90	107.30	109.15	109.15	1.72%	917,306
Jun 15, 2026	107.20	108.90	106.00	107.30	107.30	2.09%	1,283,388
Jun 12, 2026	102.10	105.40	102.10	105.10	105.10	4.53%	1,313,973
Jun 11, 2026	102.65	103.95	99.60	100.55	100.55	-2.24%	772,383
Jun 10, 2026	106.40	107.40	102.50	102.85	102.85	-2.79%	741,119
Jun 9, 2026	104.00	106.30	103.15	105.80	105.80	2.32%	611,281
Jun 8, 2026	104.85	107.20	102.70	103.40	103.40	-2.82%	1,757,648
Jun 5, 2026	104.50	107.70	104.10	106.40	106.40	2.21%	2,826,340
Jun 4, 2026	102.85	105.45	102.10	104.10	104.10	1.86%	901,304
Jun 3, 2026	104.30	104.30	100.05	102.20	102.20	-1.78%	791,861
Jun 2, 2026	104.85	106.85	102.05	104.05	104.05	-0.29%	2,253,600
Jun 1, 2026	101.85	105.70	99.10	104.35	104.35	4.16%	2,440,369
May 29, 2026	99.76	102.66	99.37	100.18	100.18	1.14%	1,470,139
May 27, 2026	95.84	99.86	95.45	99.05	99.05	3.79%	1,016,475
May 26, 2026	98.95	99.75	94.27	95.43	95.43	-1.39%	1,736,684
May 25, 2026	95.93	99.48	95.41	96.78	96.78	2.11%	1,622,744
May 22, 2026	93.79	95.63	92.86	94.78	94.78	1.86%	562,937
May 21, 2026	94.00	94.58	92.80	93.05	93.05	0.05%	341,124
May 20, 2026	92.61	93.25	91.60	93.00	93.00	-0.13%	525,667
May 19, 2026	91.73	94.17	91.73	93.12	93.12	1.57%	571,819
May 18, 2026	92.10	92.50	89.82	91.68	91.68	-2.41%	891,888
May 15, 2026	95.83	95.83	93.60	93.94	93.94	-1.60%	427,565
May 14, 2026	97.00	97.09	93.61	95.47	95.47	0.63%	923,977
May 13, 2026	92.40	95.45	92.40	94.87	94.87	2.33%	1,066,328
May 12, 2026	95.19	96.35	92.42	92.71	92.71	-3.09%	716,716
May 11, 2026	100.98	100.98	95.46	95.67	95.67	-4.91%	1,189,380
May 8, 2026	97.50	101.90	96.72	100.61	100.61	3.96%	2,395,827
May 7, 2026	95.48	97.33	94.13	96.78	96.78	1.94%	1,103,507
May 6, 2026	93.40	96.60	93.40	94.94	94.94	2.20%	686,218
May 5, 2026	92.70	93.23	91.44	92.90	92.90	0.37%	584,597
May 4, 2026	93.20	93.70	91.72	92.56	92.56	0.99%	503,272
Apr 30, 2026	92.69	92.94	90.82	91.65	91.65	-1.72%	743,587
Apr 29, 2026	94.52	95.74	93.03	93.25	93.25	-1.44%	362,371
Apr 28, 2026	95.45	95.91	94.01	94.61	94.61	-0.83%	326,262
Apr 27, 2026	95.40	96.45	94.27	95.40	95.40	2.38%	862,312
Apr 24, 2026	93.94	94.10	91.30	93.18	93.18	-0.20%	741,952
Apr 23, 2026	93.97	94.61	93.10	93.37	93.37	-0.87%	307,200