NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	93.19	94.70	92.84	94.19	94.19	1.00%	518,619
Apr 21, 2026	93.91	94.43	93.05	93.26	93.26	-0.05%	365,304
Apr 20, 2026	94.59	94.84	92.08	93.31	93.31	-1.05%	684,004
Apr 17, 2026	93.30	94.50	92.69	94.30	94.30	1.30%	1,075,933
Apr 16, 2026	92.37	93.30	91.16	93.09	93.09	2.34%	616,288
Apr 15, 2026	90.65	91.55	90.24	90.96	90.96	2.58%	1,089,780
Apr 13, 2026	87.32	88.98	85.74	88.67	88.67	-0.54%	542,844
Apr 10, 2026	88.17	90.20	88.17	89.15	89.15	1.49%	979,660
Apr 9, 2026	88.85	89.40	86.50	87.84	87.84	-0.92%	504,958
Apr 8, 2026	88.33	89.22	86.96	88.66	88.66	5.26%	1,494,587
Apr 7, 2026	84.00	84.47	82.71	84.23	84.23	-0.11%	414,549
Apr 6, 2026	83.36	84.64	81.54	84.32	84.32	1.57%	954,247
Apr 2, 2026	80.22	83.51	79.27	83.02	83.02	0.22%	1,261,624
Apr 1, 2026	81.87	84.10	80.26	82.84	82.84	6.88%	802,143
Mar 30, 2026	79.07	80.65	77.17	77.51	77.51	-3.75%	1,375,982
Mar 27, 2026	83.19	83.69	80.35	80.53	80.53	-4.79%	1,444,526
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