NSE:NBCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	94.50	95.95	94.50	95.32	-	1.58%	4,136,726
Jul 24, 2026	92.40	94.07	91.35	93.84	93.84	0.74%	6,730,344
Jul 23, 2026	94.05	95.05	93.00	93.15	93.15	-1.68%	6,871,994
Jul 22, 2026	96.50	96.80	94.28	94.74	94.74	-2.13%	8,605,587
Jul 21, 2026	98.40	98.70	96.51	96.80	96.80	-1.34%	6,472,045
Jul 20, 2026	97.50	98.30	96.42	98.11	98.11	0.88%	5,331,792
Jul 17, 2026	97.14	98.55	96.37	97.25	97.25	-0.05%	8,122,036
Jul 16, 2026	98.11	98.29	96.70	97.30	97.30	-0.53%	5,991,681
Jul 15, 2026	98.92	99.69	97.50	97.82	97.82	-0.34%	6,248,606
Jul 14, 2026	100.80	100.80	97.82	98.15	98.15	-3.29%	11,842,618
Jul 13, 2026	98.80	102.47	98.14	101.49	101.49	1.51%	13,918,080
Jul 10, 2026	98.59	100.50	98.21	99.98	99.98	2.28%	10,832,230
Jul 9, 2026	95.30	98.40	95.30	97.75	97.75	3.13%	9,049,480
Jul 8, 2026	97.50	98.22	94.34	94.78	94.78	-3.82%	14,006,184
Jul 7, 2026	99.90	100.09	97.60	98.54	98.54	-1.03%	9,576,877
Jul 6, 2026	103.00	103.01	99.10	99.57	99.57	-2.73%	11,921,695
Jul 3, 2026	103.70	104.25	102.15	102.36	102.36	-0.68%	7,486,749
Jul 2, 2026	105.00	105.03	101.84	103.06	103.06	-1.32%	10,129,934
Jul 1, 2026	105.50	105.76	103.90	104.44	104.44	-0.47%	7,088,069
Jun 30, 2026	104.90	106.35	104.33	104.93	104.93	0.56%	18,641,830
Jun 29, 2026	107.00	107.48	104.09	104.35	104.35	-2.63%	20,141,614
Jun 25, 2026	109.35	110.27	106.80	107.17	107.17	-1.57%	9,712,938
Jun 24, 2026	109.04	109.60	107.23	108.88	108.88	-0.15%	8,399,288
Jun 23, 2026	110.40	111.35	108.55	109.04	109.04	-0.85%	10,463,568
Jun 22, 2026	111.96	113.23	109.24	109.98	109.98	-1.32%	15,695,771
Jun 19, 2026	109.80	113.37	109.01	111.45	111.45	1.18%	21,519,570
Jun 18, 2026	113.30	114.29	109.58	110.15	110.15	-2.38%	18,889,520
Jun 17, 2026	109.40	113.20	108.82	112.83	112.83	3.38%	27,859,510
Jun 16, 2026	107.47	109.92	107.26	109.14	109.14	1.66%	18,417,440
Jun 15, 2026	107.00	108.88	106.00	107.36	107.36	2.09%	21,708,280
Jun 12, 2026	102.60	105.46	102.36	105.16	105.16	4.62%	15,469,670
Jun 11, 2026	102.48	103.94	99.54	100.52	100.52	-2.41%	14,774,020
Jun 10, 2026	106.25	107.40	102.50	103.00	103.00	-2.67%	13,555,310
Jun 9, 2026	104.00	106.31	103.10	105.83	105.83	2.29%	11,519,116
Jun 8, 2026	104.95	107.24	102.76	103.46	103.46	-2.73%	15,143,319
Jun 5, 2026	104.60	107.73	104.16	106.36	106.36	2.19%	28,253,880
Jun 4, 2026	102.69	105.50	102.09	104.08	104.08	1.80%	18,505,570
Jun 3, 2026	104.15	104.19	100.03	102.24	102.24	-1.80%	17,666,040
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