NBCC (India) Limited (NSE:NBCC)
India · Delayed Price · Currency is INR 109.59
+1.93 (1.79%)
Sep 16, 2025, 3:30 PM IST
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 108.08 | 109.90 | 107.38 | 109.59 | 109.59 | 1.79% | 10,405,002 |
| Sep 15, 2025 | 107.00 | 109.20 | 106.60 | 107.66 | 107.66 | 1.10% | 10,029,041 |
| Sep 12, 2025 | 110.00 | 110.47 | 106.03 | 106.49 | 106.49 | -1.22% | 27,038,991 |
| Sep 11, 2025 | 106.50 | 109.41 | 106.00 | 107.81 | 107.81 | 2.17% | 17,793,563 |
| Sep 10, 2025 | 103.10 | 106.68 | 103.10 | 105.52 | 105.52 | 2.80% | 11,886,534 |
| Sep 9, 2025 | 102.50 | 103.90 | 102.15 | 102.65 | 102.65 | 0.11% | 4,834,886 |
| Sep 8, 2025 | 102.28 | 103.69 | 101.62 | 102.54 | 102.54 | 0.25% | 5,060,651 |
| Sep 5, 2025 | 102.01 | 102.80 | 100.76 | 102.28 | 102.28 | 0.49% | 3,703,438 |
| Sep 4, 2025 | 103.84 | 104.39 | 101.50 | 101.78 | 101.78 | -1.46% | 5,786,255 |
| Sep 3, 2025 | 101.60 | 103.46 | 101.40 | 103.29 | 103.29 | 1.68% | 5,290,122 |
| Sep 2, 2025 | 100.70 | 103.00 | 99.70 | 101.58 | 101.58 | 1.35% | 6,417,533 |
| Sep 1, 2025 | 98.30 | 100.65 | 98.30 | 100.23 | 100.23 | 2.00% | 5,253,217 |
| Aug 29, 2025 | 98.70 | 99.99 | 98.00 | 98.26 | 98.26 | -0.65% | 5,435,093 |
| Aug 28, 2025 | 100.49 | 101.41 | 98.42 | 98.90 | 98.76 | -1.97% | 7,033,332 |
| Aug 26, 2025 | 104.43 | 104.50 | 100.55 | 100.89 | 100.75 | -3.10% | 9,796,615 |
| Aug 25, 2025 | 103.82 | 105.02 | 103.03 | 104.12 | 103.97 | 0.51% | 7,510,662 |
| Aug 22, 2025 | 104.33 | 105.20 | 103.50 | 103.59 | 103.44 | -0.71% | 3,493,110 |
| Aug 21, 2025 | 105.39 | 107.00 | 104.10 | 104.33 | 104.18 | -1.01% | 5,541,717 |
| Aug 20, 2025 | 106.31 | 107.84 | 104.82 | 105.39 | 105.24 | -1.12% | 5,607,655 |
| Aug 19, 2025 | 105.99 | 106.80 | 105.28 | 106.58 | 106.43 | 0.90% | 3,562,682 |
| Aug 18, 2025 | 104.99 | 106.84 | 103.13 | 105.63 | 105.48 | 2.10% | 6,793,352 |
| Aug 14, 2025 | 105.75 | 106.29 | 103.00 | 103.46 | 103.31 | -2.19% | 5,824,140 |
| Aug 13, 2025 | 107.50 | 108.05 | 105.64 | 105.78 | 105.63 | -0.97% | 3,763,179 |
| Aug 12, 2025 | 109.00 | 109.32 | 106.53 | 106.82 | 106.46 | -2.11% | 5,294,133 |
| Aug 11, 2025 | 105.69 | 109.95 | 104.61 | 109.12 | 108.75 | 3.13% | 12,682,149 |
| Aug 8, 2025 | 110.01 | 110.17 | 105.00 | 105.81 | 105.45 | -3.49% | 8,350,031 |
| Aug 7, 2025 | 109.40 | 110.61 | 107.10 | 109.64 | 109.27 | -0.42% | 9,320,080 |
| Aug 6, 2025 | 110.30 | 110.90 | 108.50 | 110.10 | 109.73 | -0.36% | 4,194,497 |
| Aug 5, 2025 | 111.16 | 111.95 | 109.75 | 110.50 | 110.13 | -0.30% | 4,455,556 |
| Aug 4, 2025 | 107.70 | 111.18 | 107.00 | 110.83 | 110.46 | 3.33% | 5,666,170 |
| Aug 1, 2025 | 108.20 | 109.10 | 107.00 | 107.26 | 106.90 | -0.85% | 4,630,269 |
| Jul 31, 2025 | 106.95 | 109.55 | 106.61 | 108.18 | 107.81 | -0.59% | 5,280,798 |
| Jul 30, 2025 | 109.59 | 110.53 | 108.45 | 108.82 | 108.45 | -0.68% | 3,123,498 |
| Jul 29, 2025 | 108.00 | 110.05 | 107.15 | 109.57 | 109.20 | 0.98% | 5,523,420 |
| Jul 28, 2025 | 108.70 | 111.63 | 108.26 | 108.51 | 108.14 | -0.68% | 6,097,251 |
| Jul 25, 2025 | 113.00 | 113.60 | 109.00 | 109.25 | 108.88 | -3.90% | 9,253,584 |
| Jul 24, 2025 | 114.50 | 115.37 | 113.01 | 113.68 | 113.30 | -0.62% | 4,380,156 |
| Jul 23, 2025 | 114.58 | 115.39 | 113.85 | 114.39 | 114.00 | -0.17% | 7,322,559 |
| Jul 22, 2025 | 115.88 | 116.46 | 113.90 | 114.58 | 114.19 | -0.63% | 8,153,849 |
| Jul 21, 2025 | 113.05 | 116.08 | 112.10 | 115.31 | 114.92 | 2.00% | 7,233,416 |
| Jul 18, 2025 | 114.49 | 115.40 | 112.75 | 113.05 | 112.67 | -1.23% | 4,868,726 |
| Jul 17, 2025 | 115.50 | 116.75 | 114.25 | 114.46 | 114.07 | -0.46% | 10,120,462 |
| Jul 16, 2025 | 115.00 | 115.56 | 114.01 | 114.99 | 114.60 | 0.08% | 5,024,407 |
| Jul 15, 2025 | 113.60 | 116.70 | 113.18 | 114.90 | 114.51 | 1.65% | 13,208,032 |
| Jul 14, 2025 | 112.90 | 113.90 | 112.15 | 113.03 | 112.65 | 0.12% | 4,329,150 |
| Jul 11, 2025 | 113.97 | 114.18 | 112.10 | 112.90 | 112.52 | -0.94% | 6,109,041 |
| Jul 10, 2025 | 115.00 | 115.99 | 113.65 | 113.97 | 113.58 | -0.50% | 6,869,685 |
| Jul 9, 2025 | 115.93 | 116.64 | 114.20 | 114.54 | 114.15 | -1.04% | 7,401,878 |
| Jul 8, 2025 | 115.94 | 117.23 | 115.10 | 115.74 | 115.35 | -0.16% | 4,656,720 |
| Jul 7, 2025 | 117.30 | 117.59 | 115.74 | 115.93 | 115.54 | -1.65% | 4,613,507 |