NBCC (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	101.00	102.99	99.00	100.43	100.43	3.58%	10,662,047
Feb 2, 2026	95.78	97.49	93.50	96.96	96.96	1.65%	8,021,250
Feb 1, 2026	99.40	101.38	92.89	95.39	95.39	-3.51%	14,147,330
Jan 30, 2026	98.31	100.00	97.60	98.86	98.86	-0.44%	8,922,253
Jan 29, 2026	99.70	101.50	97.82	99.30	99.30	-0.23%	14,773,560
Jan 28, 2026	97.88	99.80	96.91	99.53	99.53	2.78%	11,030,730
Jan 27, 2026	95.15	97.54	93.78	96.84	96.84	1.85%	10,240,316
Jan 23, 2026	99.00	99.29	94.62	95.08	95.08	-3.65%	13,406,780
Jan 22, 2026	98.85	100.18	97.31	98.68	98.68	2.06%	11,730,820
Jan 21, 2026	97.78	98.92	95.51	96.69	96.69	-1.11%	17,697,750
Jan 20, 2026	102.09	102.27	97.45	97.78	97.78	-4.39%	16,259,980
Jan 19, 2026	103.35	104.50	101.72	102.27	102.27	-1.40%	10,548,960
Jan 16, 2026	105.50	106.85	103.00	103.72	103.72	-1.39%	12,175,670
Jan 14, 2026	104.70	106.70	104.58	105.18	105.18	-0.12%	10,212,280
Jan 13, 2026	108.06	108.59	104.19	105.31	105.31	-2.08%	14,960,980
Jan 12, 2026	109.00	109.00	103.93	107.55	107.55	-1.51%	18,049,820
Jan 9, 2026	111.75	112.76	108.76	109.20	109.20	-2.58%	13,537,740
Jan 8, 2026	116.00	116.51	111.50	112.09	112.09	-3.41%	10,325,660
Jan 7, 2026	118.50	118.95	115.20	116.05	116.05	-2.10%	9,340,773
Jan 6, 2026	120.40	120.40	117.75	118.54	118.54	-0.93%	9,107,172
Jan 5, 2026	122.70	124.27	118.52	119.65	119.65	-2.46%	12,521,710
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