NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	98.90	98.90	96.50	96.80	96.14	-1.27%	296,486
Jul 20, 2026	97.10	98.25	96.35	98.05	97.38	0.82%	449,269
Jul 17, 2026	97.10	98.55	96.35	97.25	96.58	-0.10%	527,826
Jul 16, 2026	98.25	98.35	96.70	97.35	96.68	-0.46%	388,105
Jul 15, 2026	98.70	99.65	97.70	97.80	97.13	-0.41%	580,567
Jul 14, 2026	100.75	100.80	97.90	98.20	97.53	-3.25%	886,970
Jul 13, 2026	99.20	102.45	97.95	101.50	100.80	1.55%	765,766
Jul 10, 2026	98.55	100.50	98.20	99.95	99.26	2.30%	549,814
Jul 9, 2026	95.45	98.40	95.40	97.70	97.03	3.33%	563,355
Jul 8, 2026	97.35	98.10	94.00	94.55	93.90	-4.11%	1,230,487
Jul 7, 2026	99.75	100.25	97.60	98.60	97.92	-1.00%	812,327
Jul 6, 2026	103.10	103.10	99.10	99.60	98.92	-2.69%	611,043
Jul 3, 2026	103.85	104.30	102.10	102.35	101.65	-0.68%	391,819
Jul 2, 2026	104.90	105.00	101.85	103.05	102.34	-1.34%	666,124