Skip to main content
logo
NBCC (India) Limited (NSE:NBCC)
India flag India · Delayed Price · Currency is INR
110.83
+3.57 (3.33%)
Aug 4, 2025, 3:30 PM IST

NBCC (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025108.20109.10107.00107.26107.26-0.85%4,630,169
Jul 31, 2025106.95109.55106.61108.18108.18-0.59%5,280,798
Jul 30, 2025109.59110.53108.45108.82108.82-0.68%3,123,498
Jul 29, 2025108.00110.05107.15109.57109.570.98%5,523,420
Jul 28, 2025108.70111.63108.26108.51108.51-0.68%6,097,251
Jul 25, 2025113.00113.60109.00109.25109.25-3.90%9,253,584
Jul 24, 2025114.50115.37113.01113.68113.68-0.62%4,380,156
Jul 23, 2025114.58115.39113.85114.39114.39-0.17%7,322,559
Jul 22, 2025115.88116.46113.90114.58114.58-0.63%8,153,849
Jul 21, 2025113.05116.08112.10115.31115.312.00%7,233,416
Jul 18, 2025114.49115.40112.75113.05113.05-1.23%4,868,726
Jul 17, 2025115.50116.75114.25114.46114.46-0.46%10,120,462
Jul 16, 2025115.00115.56114.01114.99114.990.08%5,024,407
Jul 15, 2025113.60116.70113.18114.90114.901.65%13,208,032
Jul 14, 2025112.90113.90112.15113.03113.030.12%4,329,150
Jul 11, 2025113.97114.18112.10112.90112.90-0.94%6,109,041
Jul 10, 2025115.00115.99113.65113.97113.97-0.50%6,869,685
Jul 9, 2025115.93116.64114.20114.54114.54-1.04%7,401,878
Jul 8, 2025115.94117.23115.10115.74115.74-0.16%4,656,720
Jul 7, 2025117.30117.59115.74115.93115.93-1.65%4,613,507
Jul 4, 2025117.90119.13117.30117.87117.870.31%5,558,954
Jul 3, 2025120.70121.20117.30117.51117.51-2.14%10,153,081
Jul 2, 2025124.00124.30118.28120.08120.08-2.54%23,353,762
Jul 1, 2025122.99123.96121.33123.21123.210.40%6,571,667
Jun 30, 2025122.98124.85122.30122.72122.72-0.39%5,652,591
Jun 27, 2025124.52125.49122.50123.20123.20-0.57%9,140,549
Jun 26, 2025125.30125.55122.62123.91123.91-0.79%9,009,025
Jun 25, 2025121.94125.36121.72124.90124.903.18%18,990,187
Jun 24, 2025120.65123.88120.55121.05121.050.95%16,336,347
Jun 23, 2025115.09121.30115.00119.91119.912.42%19,949,193
Jun 20, 2025113.80117.97113.66117.08117.082.44%15,400,158
Jun 19, 2025118.70119.30113.33114.29114.29-3.89%10,591,499
Jun 18, 2025120.05120.94118.55118.92118.92-1.02%6,661,197
Jun 17, 2025122.80122.90119.57120.14120.14-1.73%7,651,088
Jun 16, 2025120.20122.56117.29122.25122.251.33%12,036,641
Jun 13, 2025118.00121.68117.31120.64120.64-0.04%12,785,259
Jun 12, 2025124.24124.85120.40120.69120.69-2.91%10,246,798
Jun 11, 2025125.44126.20123.40124.31124.31-0.38%12,368,749
Jun 10, 2025129.42129.42124.36124.78124.78-3.05%20,024,820
Jun 9, 2025128.25130.70126.51128.70128.700.77%17,502,001
Jun 6, 2025127.04129.60125.85127.72127.720.54%14,906,234
Jun 5, 2025125.04129.29125.04127.04127.041.73%19,764,652
Jun 4, 2025123.00125.98122.11124.88124.881.18%15,358,451
Jun 3, 2025125.27125.80122.50123.42123.42-1.11%12,848,733
Jun 2, 2025123.25127.49123.00124.80124.801.17%28,136,388
May 30, 2025117.80126.70113.94123.36123.366.16%79,171,451
May 29, 2025116.17117.50115.60116.20116.200.52%10,371,746
May 28, 2025114.97117.76114.85115.60115.600.55%13,531,812
May 27, 2025114.50116.18113.70114.97114.970.61%11,450,424
May 26, 2025112.50114.83112.50114.27114.271.58%10,037,221