NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	88.69	88.69	87.00	87.30	87.30	-0.75%	153,105
Aug 18, 2026	89.66	89.90	87.73	87.96	87.96	-1.96%	309,704
Aug 17, 2026	89.43	90.26	88.53	89.72	89.72	0.70%	706,072
Aug 14, 2026	92.07	92.43	89.13	89.25	89.10	-2.99%	452,147
Aug 13, 2026	92.72	93.06	92.00	92.00	91.85	-0.22%	326,740
Aug 12, 2026	94.54	94.54	90.95	92.20	92.05	-1.40%	525,921
Aug 11, 2026	95.00	95.07	93.32	93.51	93.35	-1.20%	284,042
Aug 10, 2026	95.21	95.51	94.30	94.65	94.49	-0.58%	248,876
Aug 7, 2026	96.24	96.40	94.80	95.20	95.04	-1.45%	382,239
Aug 6, 2026	96.74	96.91	95.30	96.60	96.44	0.70%	385,541
Aug 5, 2026	95.42	96.29	95.17	95.93	95.77	1.30%	262,477
Aug 4, 2026	95.50	96.02	94.70	94.70	94.54	-0.83%	222,174
Aug 3, 2026	95.25	96.58	95.00	95.49	95.33	0.73%	426,432
Jul 31, 2026	93.85	95.55	93.75	94.80	94.64	1.28%	585,910
Jul 30, 2026	94.90	94.90	93.10	93.60	93.44	-1.06%	426,094
Jul 29, 2026	95.65	95.65	94.25	94.60	94.44	0.11%	227,925
Jul 28, 2026	94.75	95.35	94.15	94.50	94.34	-0.42%	340,865
Jul 27, 2026	94.50	95.95	94.50	94.90	94.74	1.12%	583,690
Jul 24, 2026	92.30	94.10	91.35	93.85	93.69	0.75%	486,213
Jul 23, 2026	94.20	95.00	93.00	93.15	92.99	-1.74%	522,586
Jul 22, 2026	96.50	96.75	94.30	94.80	94.64	-2.07%	582,343
Jul 21, 2026	98.90	98.90	96.50	96.80	96.64	-1.27%	296,486
Jul 20, 2026	97.10	98.25	96.35	98.05	97.89	0.82%	449,269
Jul 17, 2026	97.10	98.55	96.35	97.25	97.09	-0.10%	527,826
Jul 16, 2026	98.25	98.35	96.70	97.35	97.19	-0.46%	388,105
Jul 15, 2026	98.70	99.65	97.70	97.80	97.64	-0.41%	580,567
Jul 14, 2026	100.75	100.80	97.90	98.20	98.03	-3.25%	886,970
Jul 13, 2026	99.20	102.45	97.95	101.50	101.33	1.55%	765,766
Jul 10, 2026	98.55	100.50	98.20	99.95	99.78	2.30%	549,814
Jul 9, 2026	95.45	98.40	95.40	97.70	97.54	3.33%	563,355
Jul 8, 2026	97.35	98.10	94.00	94.55	94.39	-4.11%	1,230,487
Jul 7, 2026	99.75	100.25	97.60	98.60	98.43	-1.00%	812,327
Jul 6, 2026	103.10	103.10	99.10	99.60	99.43	-2.69%	611,043
Jul 3, 2026	103.85	104.30	102.10	102.35	102.18	-0.68%	391,819
Jul 2, 2026	104.90	105.00	101.85	103.05	102.88	-1.34%	666,124
Jul 1, 2026	105.75	105.75	103.85	104.45	104.27	-0.38%	269,687
Jun 30, 2026	104.80	106.35	104.40	104.85	104.67	0.48%	792,667
Jun 29, 2026	107.15	107.15	104.10	104.35	104.17	-2.52%	916,724
Jun 25, 2026	109.20	110.20	106.50	107.05	106.87	-1.61%	508,200
Jun 24, 2026	108.95	109.50	107.25	108.80	108.62	-0.14%	335,273
Jun 23, 2026	110.15	111.25	108.55	108.95	108.77	-0.95%	812,265
Jun 22, 2026	111.55	113.20	109.50	110.00	109.82	-1.35%	948,227
Jun 19, 2026	109.95	113.40	109.10	111.50	111.31	1.27%	983,042
Jun 18, 2026	113.10	114.30	109.55	110.10	109.91	-2.44%	1,650,637
Jun 17, 2026	109.25	113.20	108.90	112.85	112.66	3.39%	2,398,839
Jun 16, 2026	107.50	109.90	107.30	109.15	108.97	1.72%	917,306
Jun 15, 2026	107.20	108.90	106.00	107.30	107.12	2.09%	1,283,388
Jun 12, 2026	102.10	105.40	102.10	105.10	104.92	4.53%	1,313,973
Jun 11, 2026	102.65	103.95	99.60	100.55	100.38	-2.24%	772,383
Jun 10, 2026	106.40	107.40	102.50	102.85	102.68	-2.79%	741,119