NBCC (India) Limited (NSE:NBCC)
India · Delayed Price · Currency is INR 122.67
+0.57 (0.47%)
At close: Jan 2, 2026
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 122.50 | 123.43 | 121.51 | 122.67 | 122.67 | 0.47% | 8,357,400 |
| Jan 1, 2026 | 122.30 | 123.79 | 121.21 | 122.10 | 122.10 | 0.27% | 8,976,396 |
| Dec 31, 2025 | 122.20 | 123.13 | 121.42 | 121.77 | 121.77 | -0.12% | 5,985,402 |
| Dec 30, 2025 | 121.89 | 122.50 | 120.72 | 121.92 | 121.92 | -0.14% | 10,134,690 |
| Dec 29, 2025 | 125.85 | 125.85 | 121.70 | 122.09 | 122.09 | 0.02% | 34,437,380 |
| Dec 26, 2025 | 116.51 | 122.50 | 116.16 | 122.06 | 122.06 | 5.08% | 45,284,000 |
| Dec 24, 2025 | 116.00 | 117.37 | 115.50 | 116.16 | 116.16 | -0.09% | 5,565,300 |
| Dec 23, 2025 | 116.99 | 117.20 | 115.62 | 116.27 | 116.27 | -0.08% | 6,440,370 |
| Dec 22, 2025 | 114.00 | 117.40 | 113.14 | 116.36 | 116.36 | 2.34% | 13,396,660 |
| Dec 19, 2025 | 108.73 | 114.00 | 108.45 | 113.70 | 113.70 | 5.02% | 17,749,010 |
| Dec 18, 2025 | 109.40 | 109.52 | 107.00 | 108.26 | 108.26 | -1.19% | 10,152,760 |
| Dec 17, 2025 | 113.25 | 113.25 | 109.16 | 109.56 | 109.56 | -1.90% | 12,496,030 |
| Dec 16, 2025 | 114.81 | 115.22 | 111.10 | 111.68 | 111.68 | -3.22% | 9,867,666 |
| Dec 15, 2025 | 109.19 | 116.24 | 108.50 | 115.39 | 115.39 | 5.31% | 32,608,280 |
| Dec 12, 2025 | 110.00 | 110.29 | 108.32 | 109.57 | 109.57 | 1.16% | 10,141,810 |
| Dec 11, 2025 | 106.69 | 108.77 | 106.34 | 108.31 | 108.31 | 1.52% | 5,813,442 |
| Dec 10, 2025 | 108.20 | 109.20 | 106.15 | 106.69 | 106.69 | -1.30% | 6,240,874 |
| Dec 9, 2025 | 107.90 | 108.90 | 105.65 | 108.10 | 108.10 | 0.11% | 9,028,489 |
| Dec 8, 2025 | 112.40 | 113.08 | 107.06 | 107.98 | 107.98 | -3.64% | 10,852,770 |
| Dec 5, 2025 | 112.50 | 112.59 | 110.71 | 112.06 | 112.06 | -0.41% | 5,759,775 |
| Dec 4, 2025 | 113.18 | 114.21 | 111.85 | 112.52 | 112.52 | -0.61% | 6,596,946 |
| Dec 3, 2025 | 115.26 | 115.78 | 112.51 | 113.21 | 113.21 | -1.78% | 6,645,723 |
| Dec 2, 2025 | 117.50 | 117.78 | 114.57 | 115.26 | 115.26 | -2.33% | 5,926,749 |
| Dec 1, 2025 | 116.55 | 118.50 | 116.16 | 118.01 | 118.01 | 1.13% | 6,989,299 |
| Nov 28, 2025 | 117.64 | 118.60 | 116.50 | 116.69 | 116.69 | -0.62% | 5,885,849 |
| Nov 27, 2025 | 118.64 | 119.64 | 117.00 | 117.42 | 117.42 | -0.92% | 8,681,290 |
| Nov 26, 2025 | 117.20 | 119.29 | 117.20 | 118.51 | 118.51 | 0.78% | 11,921,720 |
| Nov 25, 2025 | 116.47 | 118.05 | 114.67 | 117.59 | 117.59 | 0.96% | 12,545,510 |
| Nov 24, 2025 | 113.00 | 118.90 | 112.66 | 116.47 | 116.47 | 3.43% | 55,013,780 |
| Nov 21, 2025 | 115.50 | 115.50 | 112.30 | 112.61 | 112.61 | -2.91% | 10,280,180 |
| Nov 20, 2025 | 116.00 | 117.55 | 113.80 | 115.99 | 115.99 | 2.61% | 40,833,670 |
| Nov 19, 2025 | 114.57 | 114.84 | 112.55 | 113.04 | 113.04 | -1.67% | 6,455,676 |
| Nov 18, 2025 | 116.95 | 117.40 | 114.80 | 114.96 | 114.75 | -1.59% | 9,444,590 |
| Nov 17, 2025 | 114.70 | 117.50 | 113.70 | 116.82 | 116.61 | 2.35% | 15,262,870 |
| Nov 14, 2025 | 110.00 | 116.60 | 108.31 | 114.14 | 113.93 | 4.73% | 37,966,430 |
| Nov 13, 2025 | 112.06 | 113.50 | 108.30 | 108.98 | 108.78 | -2.75% | 16,615,090 |
| Nov 12, 2025 | 113.99 | 115.10 | 111.80 | 112.06 | 111.86 | -1.35% | 6,197,092 |
| Nov 11, 2025 | 113.50 | 113.95 | 110.81 | 113.59 | 113.38 | 0.35% | 6,082,457 |
| Nov 10, 2025 | 113.60 | 114.43 | 112.22 | 113.19 | 112.98 | -0.18% | 5,382,984 |
| Nov 7, 2025 | 110.59 | 114.07 | 110.30 | 113.39 | 113.18 | 1.75% | 7,763,252 |
| Nov 6, 2025 | 113.94 | 115.05 | 111.10 | 111.44 | 111.24 | -2.20% | 5,870,038 |
| Nov 4, 2025 | 117.80 | 117.80 | 113.74 | 113.95 | 113.74 | -3.14% | 6,381,468 |
| Nov 3, 2025 | 116.80 | 118.59 | 116.58 | 117.64 | 117.43 | 0.20% | 6,203,118 |
| Oct 31, 2025 | 118.30 | 119.81 | 117.05 | 117.41 | 117.20 | -0.81% | 11,263,210 |
| Oct 30, 2025 | 116.14 | 118.90 | 115.11 | 118.37 | 118.15 | 2.73% | 24,956,240 |
| Oct 29, 2025 | 110.65 | 116.15 | 110.36 | 115.22 | 115.01 | 4.45% | 19,778,160 |
| Oct 28, 2025 | 111.97 | 111.97 | 109.81 | 110.31 | 110.11 | -1.07% | 5,374,777 |
| Oct 27, 2025 | 112.00 | 112.50 | 111.01 | 111.50 | 111.30 | -0.17% | 4,105,791 |
| Oct 24, 2025 | 111.51 | 113.22 | 111.40 | 111.69 | 111.49 | 0.19% | 5,908,652 |
| Oct 23, 2025 | 112.94 | 113.64 | 111.00 | 111.48 | 111.28 | -1.10% | 5,069,231 |