NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	83.53	84.73	83.44	84.64	-	1.82%	1,884,618
Mar 17, 2026	83.14	84.08	81.91	83.13	83.13	0.30%	9,088,928
Mar 16, 2026	83.20	83.75	80.25	82.88	82.88	-0.38%	13,948,330
Mar 13, 2026	85.94	86.31	83.00	83.20	83.20	-3.90%	8,554,912
Mar 12, 2026	85.35	87.98	84.41	86.58	86.58	0.49%	9,325,823
Mar 11, 2026	87.00	88.39	85.89	86.16	86.16	-1.01%	7,826,947
Mar 10, 2026	86.00	87.50	85.31	87.04	87.04	3.08%	7,716,371
Mar 9, 2026	83.70	85.00	81.40	84.44	84.44	-1.40%	11,986,740
Mar 6, 2026	86.40	88.39	85.41	85.64	85.64	-1.39%	8,972,368
Mar 5, 2026	86.38	87.30	84.91	86.85	86.85	1.42%	10,690,090
Mar 4, 2026	87.00	87.26	85.00	85.63	85.63	-4.17%	13,414,280
Mar 2, 2026	86.05	90.82	86.05	89.36	89.36	-3.57%	13,260,330
Feb 27, 2026	94.80	95.39	92.21	92.67	92.67	-1.48%	14,082,010
Feb 26, 2026	94.50	95.50	93.15	94.06	94.06	-0.60%	7,125,794
Feb 25, 2026	94.90	95.93	93.74	94.63	94.63	0.10%	10,414,930
Feb 24, 2026	95.30	95.34	93.21	94.54	94.42	-0.84%	7,043,891
Feb 23, 2026	95.10	96.49	94.14	95.34	95.22	0.45%	7,088,081
Feb 20, 2026	95.00	96.38	94.60	94.91	94.79	-0.60%	6,625,030
Feb 19, 2026	98.04	98.67	94.78	95.48	95.36	-2.61%	10,789,980
Feb 18, 2026	98.75	100.17	97.62	98.04	97.92	-0.48%	9,729,228
Feb 17, 2026	99.40	99.98	97.39	98.51	98.38	-1.30%	12,170,140
Feb 16, 2026	98.01	100.65	96.20	99.81	99.68	1.76%	13,225,540
Feb 13, 2026	100.00	100.12	97.70	98.08	97.96	-2.41%	9,520,535
Feb 12, 2026	101.06	101.49	99.50	100.50	100.37	-1.16%	7,260,515
Feb 11, 2026	101.49	102.13	99.85	101.68	101.55	0.24%	6,872,954
Feb 10, 2026	102.30	102.94	101.08	101.44	101.31	-0.56%	6,738,195
Feb 9, 2026	99.06	102.35	99.06	102.01	101.88	3.77%	10,247,090
Feb 6, 2026	100.50	100.50	96.85	98.30	98.18	-2.63%	13,407,630
Feb 5, 2026	103.99	103.99	99.75	100.95	100.82	-3.26%	10,977,120
Feb 4, 2026	101.00	104.79	99.85	104.35	104.22	3.90%	15,808,160
Feb 3, 2026	101.00	102.99	99.00	100.43	100.30	3.58%	10,662,040
Feb 2, 2026	95.78	97.49	93.50	96.96	96.84	1.65%	8,021,250
Feb 1, 2026	99.40	101.38	92.89	95.39	95.27	-3.51%	14,147,330
Jan 30, 2026	98.31	100.00	97.60	98.86	98.73	-0.44%	8,922,253
Jan 29, 2026	99.70	101.50	97.82	99.30	99.17	-0.23%	14,773,560
Jan 28, 2026	97.88	99.80	96.91	99.53	99.40	2.78%	11,030,730
Jan 27, 2026	95.15	97.54	93.78	96.84	96.72	1.85%	10,240,310
Jan 23, 2026	99.00	99.29	94.62	95.08	94.96	-3.65%	13,406,780
Jan 22, 2026	98.85	100.18	97.31	98.68	98.55	2.06%	11,730,820
Jan 21, 2026	97.78	98.92	95.51	96.69	96.57	-1.11%	17,697,750
Jan 20, 2026	102.09	102.27	97.45	97.78	97.66	-4.39%	16,259,980
Jan 19, 2026	103.35	104.50	101.72	102.27	102.14	-1.40%	10,548,960
Jan 16, 2026	105.50	106.85	103.00	103.72	103.59	-1.39%	12,175,670
Jan 14, 2026	104.70	106.70	104.58	105.18	105.05	-0.12%	10,212,280
Jan 13, 2026	108.06	108.59	104.19	105.31	105.18	-2.08%	14,960,980
Jan 12, 2026	109.00	109.00	103.93	107.55	107.41	-1.51%	18,049,820
Jan 9, 2026	111.75	112.76	108.76	109.20	109.06	-2.58%	13,537,740
Jan 8, 2026	116.00	116.51	111.50	112.09	111.95	-3.41%	10,325,660
Jan 7, 2026	118.50	118.95	115.20	116.05	115.90	-2.10%	9,340,773
Jan 6, 2026	120.40	120.40	117.75	118.54	118.39	-0.93%	9,107,172