Bigbloc Construction Limited (NSE:BIGBLOC)
India · Delayed Price · Currency is INR 60.87
-0.83 (-1.35%)
Sep 9, 2025, 10:29 AM IST
Bigbloc Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 61.53 | 63.00 | 60.33 | 61.70 | 61.70 | 1.25% | 114,834 |
| Sep 5, 2025 | 58.06 | 61.50 | 57.83 | 60.94 | 60.94 | 5.80% | 80,409 |
| Sep 4, 2025 | 60.78 | 62.00 | 57.00 | 57.60 | 57.60 | -3.47% | 141,005 |
| Sep 3, 2025 | 59.62 | 60.25 | 58.44 | 59.67 | 59.67 | 0.83% | 49,269 |
| Sep 2, 2025 | 55.53 | 63.00 | 55.53 | 59.18 | 59.18 | 6.67% | 254,350 |
| Sep 1, 2025 | 54.91 | 56.29 | 54.50 | 55.48 | 55.48 | 1.04% | 63,713 |
| Aug 29, 2025 | 55.12 | 55.97 | 54.30 | 54.91 | 54.91 | 0.04% | 46,242 |
| Aug 28, 2025 | 58.20 | 58.20 | 54.15 | 54.89 | 54.89 | -5.70% | 72,588 |
| Aug 26, 2025 | 60.46 | 60.46 | 58.00 | 58.21 | 58.21 | -4.20% | 35,448 |
| Aug 25, 2025 | 59.43 | 62.00 | 58.79 | 60.76 | 60.76 | 3.65% | 138,444 |
| Aug 22, 2025 | 58.49 | 59.15 | 56.91 | 58.62 | 58.62 | -0.93% | 59,557 |
| Aug 21, 2025 | 58.90 | 60.00 | 57.11 | 59.17 | 59.17 | 1.58% | 123,607 |
| Aug 20, 2025 | 57.02 | 59.21 | 55.97 | 58.25 | 58.25 | 2.97% | 185,772 |
| Aug 19, 2025 | 51.01 | 58.47 | 50.95 | 56.57 | 56.57 | 11.29% | 352,484 |
| Aug 18, 2025 | 50.13 | 52.07 | 50.00 | 50.83 | 50.83 | 1.54% | 122,512 |
| Aug 14, 2025 | 52.58 | 52.58 | 50.00 | 50.06 | 50.06 | -3.56% | 65,473 |
| Aug 13, 2025 | 51.90 | 53.43 | 51.00 | 51.91 | 51.91 | 1.51% | 103,165 |
| Aug 12, 2025 | 49.44 | 52.81 | 49.44 | 51.14 | 51.14 | 0.51% | 127,354 |
| Aug 11, 2025 | 51.40 | 52.49 | 49.47 | 50.88 | 50.88 | -1.01% | 235,145 |
| Aug 8, 2025 | 54.14 | 54.14 | 51.05 | 51.40 | 51.40 | -3.66% | 74,453 |
| Aug 7, 2025 | 52.11 | 53.68 | 51.75 | 53.35 | 53.35 | 0.79% | 113,982 |
| Aug 6, 2025 | 54.81 | 56.84 | 52.51 | 52.93 | 52.93 | -3.43% | 129,132 |
| Aug 5, 2025 | 58.08 | 58.77 | 54.31 | 54.81 | 54.81 | -5.63% | 173,032 |
| Aug 4, 2025 | 59.00 | 59.00 | 58.00 | 58.08 | 58.08 | -0.17% | 65,470 |
| Aug 1, 2025 | 58.35 | 59.74 | 58.00 | 58.18 | 58.18 | -0.29% | 45,022 |
| Jul 31, 2025 | 59.00 | 59.38 | 57.50 | 58.35 | 58.35 | -1.64% | 78,106 |
| Jul 30, 2025 | 60.77 | 60.88 | 59.12 | 59.32 | 59.32 | -1.43% | 51,943 |
| Jul 29, 2025 | 60.20 | 60.48 | 59.82 | 60.18 | 60.18 | 0.40% | 40,611 |
| Jul 28, 2025 | 60.22 | 60.77 | 59.80 | 59.94 | 59.94 | -0.63% | 68,676 |
| Jul 25, 2025 | 61.78 | 61.91 | 60.10 | 60.32 | 60.32 | -2.35% | 47,318 |
| Jul 24, 2025 | 61.53 | 62.33 | 61.28 | 61.77 | 61.77 | 0.39% | 58,756 |
| Jul 23, 2025 | 61.28 | 61.94 | 60.57 | 61.53 | 61.53 | 0.41% | 79,252 |
| Jul 22, 2025 | 61.74 | 62.24 | 61.01 | 61.28 | 61.28 | -0.11% | 43,457 |
| Jul 21, 2025 | 61.50 | 62.52 | 60.90 | 61.35 | 61.35 | 0.07% | 57,010 |
| Jul 18, 2025 | 62.24 | 62.24 | 60.86 | 61.31 | 61.31 | -0.16% | 54,042 |
| Jul 17, 2025 | 63.30 | 63.30 | 61.08 | 61.41 | 61.41 | -1.65% | 131,294 |
| Jul 16, 2025 | 61.98 | 62.90 | 61.78 | 62.44 | 62.44 | 1.27% | 65,315 |
| Jul 15, 2025 | 63.50 | 63.50 | 61.49 | 61.66 | 61.66 | -1.52% | 174,522 |
| Jul 14, 2025 | 63.57 | 63.65 | 62.40 | 62.61 | 62.61 | -0.93% | 61,082 |
| Jul 11, 2025 | 63.77 | 64.04 | 62.51 | 63.20 | 63.20 | -0.43% | 62,105 |
| Jul 10, 2025 | 63.50 | 64.28 | 63.00 | 63.47 | 63.47 | -0.13% | 79,043 |
| Jul 9, 2025 | 64.30 | 64.30 | 63.30 | 63.55 | 63.55 | 0.11% | 63,424 |
| Jul 8, 2025 | 63.54 | 64.20 | 63.05 | 63.48 | 63.48 | -0.09% | 60,527 |
| Jul 7, 2025 | 63.89 | 65.00 | 63.03 | 63.54 | 63.54 | -0.55% | 85,038 |
| Jul 4, 2025 | 64.05 | 64.51 | 63.50 | 63.89 | 63.89 | 0.35% | 63,564 |
| Jul 3, 2025 | 64.09 | 64.40 | 63.50 | 63.67 | 63.67 | -0.66% | 93,416 |
| Jul 2, 2025 | 64.44 | 64.77 | 63.50 | 64.09 | 64.09 | -0.54% | 70,025 |
| Jul 1, 2025 | 63.50 | 65.65 | 63.50 | 64.44 | 64.44 | 0.80% | 76,285 |
| Jun 30, 2025 | 65.11 | 66.13 | 63.02 | 63.93 | 63.93 | -2.08% | 168,995 |
| Jun 27, 2025 | 65.24 | 67.03 | 65.00 | 65.29 | 65.29 | 0.90% | 101,270 |