NBCC (India) Limited (NSE:NBCC)
India · Delayed Price · Currency is INR 79.00
-1.30 (-1.62%)
Nov 13, 2026, 3:28 PM IST
NSE:NBCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 80.30 | 80.98 | 78.55 | 79.00 | 79.00 | -1.62% | 6,228,672 |
| Nov 12, 2026 | 80.87 | 81.67 | 79.77 | 80.30 | 80.30 | -0.40% | 6,722,557 |
| Nov 11, 2026 | 80.92 | 82.80 | 80.41 | 80.62 | 80.62 | 0.59% | 14,277,679 |
| Nov 9, 2026 | 78.50 | 80.78 | 77.53 | 80.40 | 80.15 | 2.75% | 10,517,411 |
| Nov 8, 2026 | 78.99 | 79.30 | 78.02 | 78.25 | 78.01 | 0.32% | 2,841,768 |
| Nov 6, 2026 | 80.00 | 80.00 | 76.51 | 78.00 | 77.76 | -2.90% | 20,474,465 |
| Nov 5, 2026 | 79.00 | 81.15 | 77.50 | 80.33 | 80.08 | 3.33% | 26,305,834 |
| Nov 4, 2026 | 75.00 | 77.99 | 74.44 | 77.74 | 77.50 | 3.30% | 9,618,624 |
| Nov 3, 2026 | 76.96 | 76.96 | 74.66 | 75.26 | 75.03 | -1.14% | 8,106,512 |
| Nov 2, 2026 | 70.05 | 76.50 | 70.01 | 76.13 | 75.89 | 9.29% | 20,582,193 |
| Oct 30, 2026 | 71.90 | 72.34 | 69.66 | 69.66 | 69.44 | -3.18% | 8,801,616 |
| Oct 29, 2026 | 69.68 | 72.00 | 69.07 | 71.95 | 71.73 | 3.02% | 7,478,736 |
| Oct 28, 2026 | 69.99 | 70.48 | 69.03 | 69.84 | 69.62 | -0.94% | 4,055,950 |
| Oct 27, 2026 | 69.00 | 70.50 | 68.50 | 70.50 | 70.28 | 2.69% | 6,011,431 |
| Oct 26, 2026 | 67.90 | 69.45 | 67.02 | 68.65 | 68.44 | 1.10% | 5,944,603 |
| Oct 23, 2026 | 70.50 | 70.80 | 67.30 | 67.90 | 67.69 | -3.69% | 7,398,917 |
| Oct 22, 2026 | 70.47 | 71.30 | 70.10 | 70.50 | 70.28 | -1.33% | 4,703,390 |
| Oct 21, 2026 | 73.91 | 74.06 | 70.74 | 71.45 | 71.23 | -3.05% | 5,969,927 |
| Oct 19, 2026 | 75.51 | 75.69 | 73.50 | 73.70 | 73.47 | -2.40% | 3,369,427 |
| Oct 16, 2026 | 75.52 | 76.30 | 75.00 | 75.51 | 75.28 | 0.05% | 3,582,893 |
| Oct 15, 2026 | 76.21 | 76.47 | 75.25 | 75.47 | 75.24 | -0.97% | 3,019,847 |
| Oct 14, 2026 | 77.08 | 77.20 | 76.20 | 76.21 | 75.97 | -1.28% | 3,630,444 |
| Oct 13, 2026 | 75.75 | 77.20 | 75.18 | 77.20 | 76.96 | 1.69% | 3,083,334 |
| Oct 12, 2026 | 74.96 | 77.22 | 74.73 | 75.92 | 75.68 | 1.96% | 4,956,073 |
| Oct 9, 2026 | 74.47 | 75.15 | 73.90 | 74.46 | 74.23 | 0.62% | 3,708,122 |
| Oct 8, 2026 | 76.74 | 76.86 | 73.90 | 74.00 | 73.77 | -3.57% | 4,958,138 |
| Oct 7, 2026 | 76.80 | 77.49 | 76.20 | 76.74 | 76.50 | -0.40% | 3,629,902 |
| Oct 6, 2026 | 76.50 | 77.85 | 76.20 | 77.05 | 76.81 | 1.12% | 5,142,985 |
| Oct 5, 2026 | 78.11 | 78.27 | 75.75 | 76.20 | 75.96 | -1.55% | 7,593,129 |
| Oct 1, 2026 | 78.30 | 78.86 | 76.07 | 77.40 | 77.16 | -1.40% | 6,195,124 |
| Sep 30, 2026 | 78.83 | 79.99 | 78.50 | 78.50 | 78.26 | 0.63% | 6,032,283 |
| Sep 29, 2026 | 80.16 | 80.67 | 78.01 | 78.01 | 77.77 | -2.74% | 8,592,936 |
| Sep 28, 2026 | 82.46 | 82.50 | 80.00 | 80.21 | 79.96 | -3.20% | 5,061,781 |
| Sep 25, 2026 | 82.23 | 83.11 | 81.73 | 82.86 | 82.60 | 0.63% | 3,865,127 |
| Sep 24, 2026 | 83.30 | 83.68 | 81.83 | 82.34 | 82.08 | -1.96% | 4,925,562 |
| Sep 23, 2026 | 81.75 | 84.28 | 81.65 | 83.99 | 83.73 | 2.55% | 5,625,306 |
| Sep 22, 2026 | 83.18 | 83.64 | 81.50 | 81.90 | 81.65 | -1.50% | 4,367,203 |
| Sep 21, 2026 | 83.10 | 84.07 | 82.91 | 83.15 | 82.89 | 0.91% | 4,386,703 |
| Sep 18, 2026 | 82.40 | 84.27 | 82.40 | 82.40 | 82.14 | 0.33% | 5,214,690 |
| Sep 17, 2026 | 81.41 | 82.45 | 81.00 | 82.13 | 81.87 | 0.88% | 3,284,388 |
| Sep 16, 2026 | 81.20 | 81.54 | 79.72 | 81.41 | 81.16 | 0.89% | 5,850,166 |
| Sep 15, 2026 | 83.25 | 83.49 | 80.13 | 80.69 | 80.44 | -2.67% | 5,854,402 |
| Sep 11, 2026 | 82.88 | 83.14 | 82.00 | 82.90 | 82.64 | -1.24% | 6,012,573 |
| Sep 10, 2026 | 83.20 | 84.70 | 83.20 | 83.94 | 83.68 | 0.41% | 4,868,776 |
| Sep 9, 2026 | 85.30 | 85.52 | 83.50 | 83.60 | 83.34 | -2.79% | 5,699,936 |
| Sep 8, 2026 | 85.54 | 86.10 | 84.88 | 86.00 | 85.73 | - | 4,783,728 |
| Sep 7, 2026 | 86.32 | 86.59 | 85.62 | 86.00 | 85.73 | -0.69% | 1,862,601 |
| Sep 4, 2026 | 86.50 | 87.35 | 86.31 | 86.60 | 86.33 | 0.12% | 2,548,390 |
| Sep 3, 2026 | 85.15 | 86.90 | 85.15 | 86.50 | 86.23 | 1.76% | 3,561,028 |
| Sep 2, 2026 | 84.80 | 85.22 | 83.84 | 85.00 | 84.74 | -0.23% | 4,241,099 |