NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	78.99	79.99	78.50	78.60	78.60	-0.51%	663,660
Sep 29, 2026	80.01	80.64	78.70	79.00	79.00	-1.62%	727,151
Sep 28, 2026	82.84	82.84	80.03	80.30	80.30	-2.73%	363,900
Sep 25, 2026	82.01	83.09	81.70	82.55	82.55	0.06%	376,468
Sep 24, 2026	83.50	83.55	81.86	82.50	82.50	-1.79%	382,856
Sep 23, 2026	81.65	84.28	81.57	84.00	84.00	2.50%	520,378
Sep 22, 2026	83.11	83.60	81.58	81.95	81.95	-1.27%	135,532
Sep 21, 2026	82.99	84.05	82.99	83.00	83.00	-1.03%	412,213
Sep 18, 2026	82.32	84.24	82.32	83.86	83.86	1.75%	409,408
Sep 17, 2026	81.49	82.43	81.02	82.42	82.42	1.25%	170,223
Sep 16, 2026	81.29	81.50	79.72	81.40	81.40	0.99%	348,538
Sep 15, 2026	83.05	83.49	80.30	80.60	80.60	-2.95%	680,815
Sep 11, 2026	82.99	83.25	82.04	83.05	83.05	-1.01%	247,760
Sep 10, 2026	83.35	84.65	83.22	83.90	83.90	0.36%	328,695
Sep 9, 2026	85.99	85.99	83.55	83.60	83.60	-2.82%	516,909
Sep 8, 2026	85.60	86.08	84.91	86.03	86.03	0.22%	154,790
Sep 7, 2026	86.55	86.60	85.62	85.84	85.84	-0.88%	317,511
Sep 4, 2026	86.17	87.43	86.17	86.60	86.60	0.06%	410,427
Sep 3, 2026	85.06	86.85	85.06	86.55	86.55	1.76%	519,605
Sep 2, 2026	84.94	85.20	83.81	85.05	85.05	-0.12%	276,539
Sep 1, 2026	86.43	86.43	85.03	85.15	85.15	-0.82%	204,518
Aug 31, 2026	87.25	87.27	85.70	85.85	85.85	-1.89%	438,374
Aug 28, 2026	89.01	89.30	87.31	87.50	87.50	-0.86%	574,182
Aug 27, 2026	89.98	89.98	88.40	88.72	88.26	-0.52%	188,195
Aug 26, 2026	90.45	90.50	89.12	89.18	88.72	-0.13%	280,767
Aug 25, 2026	88.08	89.44	87.78	89.30	88.84	0.79%	503,386
Aug 24, 2026	89.81	90.25	88.33	88.60	88.14	-0.24%	346,925
Aug 21, 2026	88.56	89.60	88.31	88.81	88.35	0.54%	604,023
Aug 20, 2026	87.51	89.00	87.51	88.33	87.87	1.18%	551,501
Aug 19, 2026	88.69	88.69	87.00	87.30	86.85	-0.75%	153,105
Aug 18, 2026	89.66	89.90	87.73	87.96	87.50	-1.96%	309,704
Aug 17, 2026	89.43	90.26	88.53	89.72	89.25	0.70%	706,072
Aug 14, 2026	92.07	92.43	89.13	89.25	88.64	-2.99%	452,147
Aug 13, 2026	92.72	93.06	92.00	92.00	91.37	-0.22%	326,740
Aug 12, 2026	94.54	94.54	90.95	92.20	91.57	-1.40%	525,921
Aug 11, 2026	95.00	95.07	93.32	93.51	92.87	-1.20%	284,042
Aug 10, 2026	95.21	95.51	94.30	94.65	94.00	-0.58%	248,876
Aug 7, 2026	96.24	96.40	94.80	95.20	94.55	-1.45%	382,239
Aug 6, 2026	96.74	96.91	95.30	96.60	95.94	0.70%	385,541
Aug 5, 2026	95.42	96.29	95.17	95.93	95.27	1.30%	262,477
Aug 4, 2026	95.50	96.02	94.70	94.70	94.05	-0.83%	222,174
Aug 3, 2026	95.25	96.58	95.00	95.49	94.84	0.73%	426,432
Jul 31, 2026	93.85	95.55	93.75	94.80	94.15	1.28%	585,910
Jul 30, 2026	94.90	94.90	93.10	93.60	92.96	-1.06%	426,094
Jul 29, 2026	95.65	95.65	94.25	94.60	93.95	0.11%	227,925
Jul 28, 2026	94.75	95.35	94.15	94.50	93.85	-0.42%	340,865
Jul 27, 2026	94.50	95.95	94.50	94.90	94.25	1.12%	583,690
Jul 24, 2026	92.30	94.10	91.35	93.85	93.21	0.75%	486,213
Jul 23, 2026	94.20	95.00	93.00	93.15	92.51	-1.74%	522,586
Jul 22, 2026	96.50	96.75	94.30	94.80	94.15	-2.07%	582,343