NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	118.30	119.81	117.05	117.41	117.41	-0.81%	11,249,495
Oct 30, 2025	116.14	118.90	115.11	118.37	118.37	2.73%	24,956,240
Oct 29, 2025	110.65	116.15	110.36	115.22	115.22	4.45%	19,778,162
Oct 28, 2025	111.97	111.97	109.81	110.31	110.31	-1.07%	5,374,777
Oct 27, 2025	112.00	112.50	111.01	111.50	111.50	-0.17%	4,105,791
Oct 24, 2025	111.51	113.22	111.40	111.69	111.69	0.19%	5,908,652
Oct 23, 2025	112.94	113.64	111.00	111.48	111.48	-1.10%	5,069,231
Oct 21, 2025	113.60	114.01	112.26	112.72	112.72	-0.67%	1,697,859
Oct 20, 2025	111.94	113.91	111.11	113.48	113.48	1.86%	7,412,702
Oct 17, 2025	111.80	112.95	110.21	111.41	111.41	-0.85%	6,775,760
Oct 16, 2025	112.00	114.63	111.68	112.36	112.36	0.44%	9,669,421
Oct 15, 2025	109.84	112.29	109.10	111.87	111.87	1.85%	6,608,121
Oct 14, 2025	113.30	113.76	109.25	109.84	109.84	-3.05%	9,419,103
Oct 13, 2025	111.97	114.00	110.63	113.29	113.29	0.56%	7,718,254
Oct 10, 2025	113.75	115.25	112.41	112.66	112.66	-0.87%	8,711,474
Oct 9, 2025	110.65	114.20	110.63	113.65	113.65	2.34%	9,446,254
Oct 8, 2025	112.62	112.98	110.50	111.05	111.05	-1.39%	5,610,463
Oct 7, 2025	111.40	113.15	111.02	112.62	112.62	1.15%	6,890,369
Oct 6, 2025	113.42	113.86	110.64	111.34	111.34	-1.57%	6,130,488
Oct 3, 2025	109.81	113.60	109.21	113.12	113.12	3.32%	11,412,595
Oct 1, 2025	106.40	110.10	106.40	109.48	109.48	2.24%	10,099,140
Sep 30, 2025	107.65	108.17	105.84	107.08	107.08	-0.23%	4,264,532
Sep 29, 2025	105.18	108.45	104.96	107.33	107.33	2.04%	7,865,279
Sep 26, 2025	108.60	109.41	104.70	105.18	105.18	-3.67%	6,901,213
Sep 25, 2025	109.65	112.20	108.94	109.19	109.19	-0.79%	7,243,487
Sep 24, 2025	112.50	113.25	109.85	110.06	110.06	-2.46%	8,107,115
Sep 23, 2025	115.50	115.50	112.31	112.84	112.84	-1.84%	8,040,918
Sep 22, 2025	111.20	117.20	110.81	114.95	114.95	3.74%	34,894,081
Sep 19, 2025	109.40	111.06	109.32	110.81	110.81	0.92%	6,059,125
Sep 18, 2025	110.15	111.40	109.34	109.80	109.80	-0.19%	7,221,087
Sep 17, 2025	110.04	110.40	109.44	110.01	110.01	0.38%	6,681,544
Sep 16, 2025	108.08	109.90	107.38	109.59	109.59	1.79%	10,406,802
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