NSE:NBCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	104.15	104.19	100.03	102.16	-	-1.87%	14,662,776
Jun 2, 2026	104.59	106.86	102.03	104.11	104.11	-0.28%	46,173,460
Jun 1, 2026	101.70	105.75	99.06	104.40	104.40	4.13%	47,025,840
May 29, 2026	99.65	102.67	99.43	100.26	100.26	1.17%	29,675,560
May 27, 2026	95.55	99.86	95.55	99.10	99.10	3.72%	27,016,580
May 26, 2026	97.99	99.78	94.30	95.55	95.55	-1.28%	31,029,220
May 25, 2026	95.68	99.50	95.40	96.79	96.79	2.08%	34,422,250
May 22, 2026	93.24	95.65	92.90	94.82	94.82	1.88%	11,193,150
May 21, 2026	94.00	94.62	92.80	93.07	93.07	0.06%	5,505,477
May 20, 2026	92.00	93.27	91.61	93.01	93.01	-0.08%	5,639,016
May 19, 2026	91.83	94.16	91.72	93.08	93.08	1.55%	6,091,227
May 18, 2026	92.70	92.70	89.83	91.66	91.66	-2.30%	9,136,004
May 15, 2026	95.50	95.74	93.50	93.82	93.82	-1.75%	7,648,496
May 14, 2026	96.70	97.00	93.63	95.49	95.49	0.64%	14,444,890
May 13, 2026	92.94	95.50	92.83	94.88	94.88	2.40%	12,838,450
May 12, 2026	95.70	96.36	92.39	92.66	92.66	-3.18%	12,417,620
May 11, 2026	100.39	100.47	95.50	95.70	95.70	-4.91%	20,845,120
May 8, 2026	97.40	101.95	96.70	100.64	100.64	3.91%	45,653,530
May 7, 2026	95.44	97.35	94.16	96.85	96.85	2.01%	15,140,130
May 6, 2026	94.00	96.60	93.62	94.94	94.94	2.17%	13,278,540
May 5, 2026	92.80	93.20	91.40	92.92	92.92	0.43%	5,822,486
May 4, 2026	92.95	93.71	91.75	92.52	92.52	0.95%	6,598,368
Apr 30, 2026	93.00	93.00	90.80	91.65	91.65	-1.66%	9,010,740
Apr 29, 2026	94.98	95.72	93.00	93.20	93.20	-1.51%	7,628,032
Apr 28, 2026	95.50	95.88	94.00	94.63	94.63	-0.82%	7,329,263
Apr 27, 2026	94.62	96.50	94.13	95.41	95.41	2.37%	13,917,950
Apr 24, 2026	93.60	94.18	91.26	93.20	93.20	-0.12%	9,129,145
Apr 23, 2026	93.44	94.60	93.00	93.31	93.31	-0.94%	7,892,606
Apr 22, 2026	93.22	94.74	92.82	94.20	94.20	0.99%	11,345,550
Apr 21, 2026	93.87	94.48	93.10	93.28	93.28	-0.04%	7,224,140
Apr 20, 2026	94.32	94.88	92.09	93.32	93.32	-1.06%	13,841,640
Apr 17, 2026	93.25	94.57	92.83	94.32	94.32	1.36%	11,203,110
Apr 16, 2026	92.30	93.50	91.10	93.05	93.05	2.25%	12,866,000
Apr 15, 2026	90.99	91.60	90.30	91.00	91.00	2.65%	7,702,468
Apr 13, 2026	86.99	89.00	85.72	88.65	88.65	-0.59%	8,880,605
Apr 10, 2026	88.26	90.20	88.25	89.18	89.18	1.54%	9,362,242
Apr 9, 2026	88.46	89.40	86.50	87.83	87.83	-1.01%	11,318,640
Apr 8, 2026	88.40	89.25	86.91	88.73	88.73	5.43%	12,193,410
Apr 7, 2026	83.60	84.46	82.59	84.16	84.16	-0.21%	7,862,081
Apr 6, 2026	83.09	84.62	81.53	84.34	84.34	1.50%	12,396,710
Apr 2, 2026	80.50	83.50	79.29	83.09	83.09	0.36%	11,834,420
Apr 1, 2026	81.10	84.09	80.11	82.79	82.79	6.80%	15,853,540
Mar 30, 2026	79.50	80.66	77.18	77.52	77.52	-3.74%	14,774,470
Mar 27, 2026	83.50	83.69	80.30	80.53	80.53	-4.72%	12,115,050
Mar 25, 2026	83.00	85.35	82.58	84.52	84.52	3.26%	12,579,190
Mar 24, 2026	82.00	82.67	80.00	81.85	81.85	3.49%	12,914,760
Mar 23, 2026	82.90	82.96	78.87	79.09	79.09	-5.74%	12,197,510
Mar 20, 2026	84.20	86.30	83.60	83.91	83.91	0.93%	13,414,550
Mar 19, 2026	86.35	86.76	82.52	83.14	83.14	-5.99%	21,115,460
Mar 18, 2026	83.53	88.68	83.44	88.44	88.44	6.39%	19,158,050