NBCC (India) Limited (BOM:534309)
India · Delayed Price · Currency is INR 80.40
+2.30 (2.94%)
At close: Nov 9, 2026
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 78.35 | 80.71 | 77.62 | 80.40 | 80.40 | 3.27% | 532,568 |
| Nov 8, 2026 | 78.84 | 79.35 | 78.10 | 78.10 | 77.86 | - | 384,240 |
| Nov 6, 2026 | 80.10 | 80.10 | 76.55 | 78.10 | 77.86 | -2.86% | 2,348,948 |
| Nov 5, 2026 | 79.00 | 81.14 | 77.55 | 80.40 | 80.15 | 3.34% | 1,695,552 |
| Nov 4, 2026 | 75.00 | 77.95 | 74.48 | 77.80 | 77.56 | 3.46% | 397,817 |
| Nov 3, 2026 | 76.84 | 76.99 | 74.69 | 75.20 | 74.97 | -1.38% | 762,472 |
| Nov 2, 2026 | 69.95 | 76.40 | 69.95 | 76.25 | 76.01 | 9.23% | 1,253,395 |
| Oct 30, 2026 | 71.85 | 72.31 | 69.81 | 69.81 | 69.59 | -2.97% | 450,262 |
| Oct 29, 2026 | 69.84 | 71.95 | 69.10 | 71.95 | 71.73 | 3.50% | 495,865 |
| Oct 28, 2026 | 70.00 | 70.50 | 69.05 | 69.52 | 69.30 | -1.46% | 481,970 |
| Oct 27, 2026 | 68.79 | 70.55 | 68.50 | 70.55 | 70.33 | 2.69% | 484,466 |
| Oct 26, 2026 | 67.19 | 69.46 | 67.05 | 68.70 | 68.49 | 0.73% | 676,325 |
| Oct 23, 2026 | 70.50 | 70.51 | 67.34 | 68.20 | 67.99 | -3.26% | 883,798 |
| Oct 22, 2026 | 70.59 | 71.25 | 70.10 | 70.50 | 70.28 | -1.40% | 764,801 |
| Oct 21, 2026 | 73.81 | 74.06 | 70.71 | 71.50 | 71.28 | -3.12% | 683,642 |
| Oct 19, 2026 | 75.50 | 75.71 | 73.59 | 73.80 | 73.57 | -2.30% | 392,603 |
| Oct 16, 2026 | 75.45 | 76.24 | 75.02 | 75.54 | 75.31 | 0.05% | 353,497 |
| Oct 15, 2026 | 76.01 | 76.48 | 75.30 | 75.50 | 75.27 | -1.05% | 365,411 |
| Oct 14, 2026 | 77.15 | 77.21 | 76.19 | 76.30 | 76.06 | -1.04% | 210,744 |
| Oct 13, 2026 | 75.89 | 77.13 | 75.21 | 77.10 | 76.86 | 1.69% | 202,703 |
| Oct 12, 2026 | 74.86 | 77.20 | 74.61 | 75.82 | 75.58 | 1.74% | 511,591 |
| Oct 9, 2026 | 74.50 | 75.17 | 73.90 | 74.52 | 74.29 | 0.63% | 502,513 |
| Oct 8, 2026 | 76.64 | 76.87 | 73.93 | 74.05 | 73.82 | -3.58% | 931,669 |
| Oct 7, 2026 | 76.80 | 77.49 | 76.25 | 76.80 | 76.56 | -0.52% | 471,886 |
| Oct 6, 2026 | 76.55 | 77.79 | 76.22 | 77.20 | 76.96 | 1.31% | 445,777 |
| Oct 5, 2026 | 78.02 | 78.42 | 75.77 | 76.20 | 75.96 | -1.99% | 576,601 |
| Oct 1, 2026 | 78.17 | 78.82 | 76.10 | 77.75 | 77.51 | -1.08% | 791,056 |
| Sep 30, 2026 | 78.99 | 79.99 | 78.50 | 78.60 | 78.36 | -0.51% | 666,564 |
| Sep 29, 2026 | 80.01 | 80.64 | 78.70 | 79.00 | 78.75 | -1.62% | 734,091 |
| Sep 28, 2026 | 82.84 | 82.84 | 80.03 | 80.30 | 80.05 | -2.73% | 363,956 |
| Sep 25, 2026 | 82.01 | 83.09 | 81.70 | 82.55 | 82.29 | 0.06% | 376,468 |
| Sep 24, 2026 | 83.50 | 83.55 | 81.86 | 82.50 | 82.24 | -1.79% | 384,194 |
| Sep 23, 2026 | 81.65 | 84.28 | 81.57 | 84.00 | 83.74 | 2.50% | 520,403 |
| Sep 22, 2026 | 83.11 | 83.60 | 81.58 | 81.95 | 81.70 | -1.27% | 135,621 |
| Sep 21, 2026 | 82.99 | 84.05 | 82.99 | 83.00 | 82.74 | -1.03% | 412,213 |
| Sep 18, 2026 | 82.32 | 84.24 | 82.32 | 83.86 | 83.60 | 1.75% | 409,715 |
| Sep 17, 2026 | 81.49 | 82.43 | 81.02 | 82.42 | 82.16 | 1.25% | 170,223 |
| Sep 16, 2026 | 81.29 | 81.50 | 79.72 | 81.40 | 81.15 | 0.99% | 348,580 |
| Sep 15, 2026 | 83.05 | 83.49 | 80.30 | 80.60 | 80.35 | -2.95% | 680,815 |
| Sep 11, 2026 | 82.99 | 83.25 | 82.04 | 83.05 | 82.79 | -1.01% | 247,760 |
| Sep 10, 2026 | 83.35 | 84.65 | 83.22 | 83.90 | 83.64 | 0.36% | 328,695 |
| Sep 9, 2026 | 85.99 | 85.99 | 83.55 | 83.60 | 83.34 | -2.82% | 523,536 |
| Sep 8, 2026 | 85.60 | 86.08 | 84.91 | 86.03 | 85.76 | 0.22% | 154,790 |
| Sep 7, 2026 | 86.55 | 86.60 | 85.62 | 85.84 | 85.57 | -0.88% | 317,511 |
| Sep 4, 2026 | 86.17 | 87.43 | 86.17 | 86.60 | 86.33 | 0.06% | 410,579 |
| Sep 3, 2026 | 85.06 | 86.85 | 85.06 | 86.55 | 86.28 | 1.76% | 519,605 |
| Sep 2, 2026 | 84.94 | 85.20 | 83.81 | 85.05 | 84.79 | -0.12% | 276,539 |
| Sep 1, 2026 | 86.43 | 86.43 | 85.03 | 85.15 | 84.89 | -0.82% | 204,518 |
| Aug 31, 2026 | 87.25 | 87.27 | 85.70 | 85.85 | 85.58 | -1.89% | 438,374 |
| Aug 28, 2026 | 89.01 | 89.30 | 87.31 | 87.50 | 87.23 | -0.86% | 574,182 |