NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	94.50	95.95	94.50	94.90	94.90	1.12%	583,690
Jul 24, 2026	92.30	94.10	91.35	93.85	93.85	0.75%	486,213
Jul 23, 2026	94.20	95.00	93.00	93.15	93.15	-1.74%	522,586
Jul 22, 2026	96.50	96.75	94.30	94.80	94.80	-2.07%	582,343
Jul 21, 2026	98.90	98.90	96.50	96.80	96.80	-1.27%	296,486
Jul 20, 2026	97.10	98.25	96.35	98.05	98.05	0.82%	449,269
Jul 17, 2026	97.10	98.55	96.35	97.25	97.25	-0.10%	527,826
Jul 16, 2026	98.25	98.35	96.70	97.35	97.35	-0.46%	388,105
Jul 15, 2026	98.70	99.65	97.70	97.80	97.80	-0.41%	580,567
Jul 14, 2026	100.75	100.80	97.90	98.20	98.20	-3.25%	886,970
Jul 13, 2026	99.20	102.45	97.95	101.50	101.50	1.55%	765,766
Jul 10, 2026	98.55	100.50	98.20	99.95	99.95	2.30%	549,814
Jul 9, 2026	95.45	98.40	95.40	97.70	97.70	3.33%	563,351
Jul 8, 2026	97.35	98.10	94.00	94.55	94.55	-4.11%	1,230,487
Jul 7, 2026	99.75	100.25	97.60	98.60	98.60	-1.00%	812,327
Jul 6, 2026	103.10	103.10	99.10	99.60	99.60	-2.69%	611,043
Jul 3, 2026	103.85	104.30	102.10	102.35	102.35	-0.68%	391,819
Jul 2, 2026	104.90	105.00	101.85	103.05	103.05	-1.34%	666,124
Jul 1, 2026	105.75	105.75	103.85	104.45	104.45	-0.38%	269,687
Jun 30, 2026	104.80	106.35	104.40	104.85	104.85	0.48%	792,667
Jun 29, 2026	107.15	107.15	104.10	104.35	104.35	-2.52%	916,724
Jun 25, 2026	109.20	110.20	106.50	107.05	107.05	-1.61%	508,200
Jun 24, 2026	108.95	109.50	107.25	108.80	108.80	-0.14%	335,273
Jun 23, 2026	110.15	111.25	108.55	108.95	108.95	-0.95%	812,265
Jun 22, 2026	111.55	113.20	109.50	110.00	110.00	-1.35%	948,227
Jun 19, 2026	109.95	113.40	109.10	111.50	111.50	1.27%	983,042
Jun 18, 2026	113.10	114.30	109.55	110.10	110.10	-2.44%	1,650,637
Jun 17, 2026	109.25	113.20	108.90	112.85	112.85	3.39%	2,398,839
Jun 16, 2026	107.50	109.90	107.30	109.15	109.15	1.72%	917,306
Jun 15, 2026	107.20	108.90	106.00	107.30	107.30	2.09%	1,283,388
Jun 12, 2026	102.10	105.40	102.10	105.10	105.10	4.53%	1,313,973
Jun 11, 2026	102.65	103.95	99.60	100.55	100.55	-2.24%	772,383
Jun 10, 2026	106.40	107.40	102.50	102.85	102.85	-2.79%	741,119
Jun 9, 2026	104.00	106.30	103.15	105.80	105.80	2.32%	611,281
Jun 8, 2026	104.85	107.20	102.70	103.40	103.40	-2.82%	1,757,648
Jun 5, 2026	104.50	107.70	104.10	106.40	106.40	2.21%	2,826,340
Jun 4, 2026	102.85	105.45	102.10	104.10	104.10	1.86%	901,304
Jun 3, 2026	104.30	104.30	100.05	102.20	102.20	-1.78%	791,861
Jun 2, 2026	104.85	106.85	102.05	104.05	104.05	-0.29%	2,253,600
Jun 1, 2026	101.85	105.70	99.10	104.35	104.35	4.16%	2,440,369
May 29, 2026	99.76	102.66	99.37	100.18	100.18	1.14%	1,470,139
May 27, 2026	95.84	99.86	95.45	99.05	99.05	3.79%	1,016,475
May 26, 2026	98.95	99.75	94.27	95.43	95.43	-1.39%	1,736,684
May 25, 2026	95.93	99.48	95.41	96.78	96.78	2.11%	1,622,744
May 22, 2026	93.79	95.63	92.86	94.78	94.78	1.86%	562,937
May 21, 2026	94.00	94.58	92.80	93.05	93.05	0.05%	341,124
May 20, 2026	92.61	93.25	91.60	93.00	93.00	-0.13%	525,667
May 19, 2026	91.73	94.17	91.73	93.12	93.12	1.57%	571,819
May 18, 2026	92.10	92.50	89.82	91.68	91.68	-2.41%	891,888
May 15, 2026	95.83	95.83	93.60	93.94	93.94	-1.60%	427,565