NBCC (India) Limited (NSE:NBCC)
India · Delayed Price · Currency is INR 82.13
+0.72 (0.88%)
Sep 17, 2026, 3:14 PM IST
NSE:NBCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 81.41 | 82.45 | 81.00 | 82.13 | 82.13 | 0.88% | 3,284,388 |
| Sep 16, 2026 | 81.20 | 81.54 | 79.72 | 81.41 | 81.41 | 0.89% | 5,850,166 |
| Sep 15, 2026 | 83.25 | 83.49 | 80.13 | 80.69 | 80.69 | -2.67% | 5,854,402 |
| Sep 11, 2026 | 82.88 | 83.14 | 82.00 | 82.90 | 82.90 | -1.24% | 6,012,573 |
| Sep 10, 2026 | 83.20 | 84.70 | 83.20 | 83.94 | 83.94 | 0.41% | 4,868,776 |
| Sep 9, 2026 | 85.30 | 85.52 | 83.50 | 83.60 | 83.60 | -2.79% | 5,699,936 |
| Sep 8, 2026 | 85.54 | 86.10 | 84.88 | 86.00 | 86.00 | - | 4,783,728 |
| Sep 7, 2026 | 86.32 | 86.59 | 85.62 | 86.00 | 86.00 | -0.69% | 1,862,601 |
| Sep 4, 2026 | 86.50 | 87.35 | 86.31 | 86.60 | 86.60 | 0.12% | 2,548,390 |
| Sep 3, 2026 | 85.15 | 86.90 | 85.15 | 86.50 | 86.50 | 1.76% | 3,561,028 |
| Sep 2, 2026 | 84.80 | 85.22 | 83.84 | 85.00 | 85.00 | -0.23% | 4,241,099 |
| Sep 1, 2026 | 86.00 | 86.40 | 85.00 | 85.20 | 85.20 | -1.16% | 4,390,141 |
| Aug 31, 2026 | 87.10 | 87.20 | 85.60 | 86.20 | 86.20 | -1.49% | 5,142,217 |
| Aug 28, 2026 | 89.10 | 89.28 | 87.15 | 87.50 | 87.50 | -0.73% | 6,704,520 |
| Aug 27, 2026 | 89.25 | 89.67 | 88.42 | 88.60 | 88.14 | -0.68% | 3,405,853 |
| Aug 26, 2026 | 90.10 | 90.50 | 89.10 | 89.21 | 88.75 | -0.32% | 5,343,033 |
| Aug 25, 2026 | 88.20 | 89.50 | 87.79 | 89.50 | 89.04 | 1.04% | 4,906,608 |
| Aug 24, 2026 | 89.00 | 90.29 | 88.24 | 88.58 | 88.12 | -0.34% | 5,530,404 |
| Aug 21, 2026 | 88.79 | 89.63 | 88.42 | 88.88 | 88.42 | 0.71% | 5,375,979 |
| Aug 20, 2026 | 87.90 | 89.03 | 87.74 | 88.25 | 87.79 | 1.22% | 4,634,300 |
| Aug 19, 2026 | 88.00 | 88.02 | 87.00 | 87.19 | 86.74 | -0.92% | 4,316,941 |
| Aug 18, 2026 | 89.35 | 89.93 | 87.70 | 88.00 | 87.54 | -1.95% | 6,718,438 |
| Aug 17, 2026 | 89.46 | 90.26 | 88.54 | 89.75 | 89.28 | 0.84% | 6,941,578 |
| Aug 14, 2026 | 91.99 | 92.46 | 89.10 | 89.15 | 88.54 | -3.17% | 10,143,348 |
| Aug 13, 2026 | 92.26 | 93.13 | 91.90 | 92.07 | 91.44 | -0.11% | 4,910,033 |
| Aug 12, 2026 | 93.80 | 94.14 | 90.90 | 92.17 | 91.54 | -1.74% | 11,484,423 |
| Aug 11, 2026 | 94.85 | 95.03 | 93.25 | 93.80 | 93.16 | -1.11% | 5,883,330 |
| Aug 10, 2026 | 95.25 | 95.55 | 94.33 | 94.85 | 94.20 | -0.50% | 3,905,923 |
| Aug 7, 2026 | 96.01 | 96.44 | 94.78 | 95.33 | 94.68 | -0.96% | 4,742,088 |
| Aug 6, 2026 | 96.60 | 96.96 | 95.25 | 96.25 | 95.59 | 0.26% | 6,704,370 |
| Aug 5, 2026 | 95.31 | 96.30 | 95.20 | 96.00 | 95.34 | 1.22% | 5,779,578 |
| Aug 4, 2026 | 95.40 | 96.05 | 94.70 | 94.84 | 94.19 | -0.69% | 4,304,105 |
| Aug 3, 2026 | 95.20 | 96.60 | 95.00 | 95.50 | 94.84 | 0.74% | 5,156,861 |
| Jul 31, 2026 | 93.90 | 95.55 | 93.70 | 94.80 | 94.15 | 1.31% | 5,779,241 |
| Jul 30, 2026 | 94.52 | 94.53 | 93.09 | 93.57 | 92.93 | -1.09% | 5,422,710 |
| Jul 29, 2026 | 95.50 | 95.50 | 94.20 | 94.60 | 93.95 | 0.10% | 4,086,454 |
| Jul 28, 2026 | 94.90 | 95.30 | 94.19 | 94.51 | 93.86 | -0.41% | 4,465,009 |
| Jul 27, 2026 | 94.50 | 95.95 | 94.50 | 94.90 | 94.25 | 1.13% | 6,593,505 |
| Jul 24, 2026 | 92.40 | 94.07 | 91.35 | 93.84 | 93.20 | 0.74% | 6,730,344 |
| Jul 23, 2026 | 94.05 | 95.05 | 93.00 | 93.15 | 92.51 | -1.68% | 6,871,994 |
| Jul 22, 2026 | 96.50 | 96.80 | 94.28 | 94.74 | 94.09 | -2.13% | 8,605,587 |
| Jul 21, 2026 | 98.40 | 98.70 | 96.51 | 96.80 | 96.14 | -1.34% | 6,472,045 |
| Jul 20, 2026 | 97.50 | 98.30 | 96.42 | 98.11 | 97.44 | 0.88% | 5,331,792 |
| Jul 17, 2026 | 97.14 | 98.55 | 96.37 | 97.25 | 96.58 | -0.05% | 8,122,036 |
| Jul 16, 2026 | 98.11 | 98.29 | 96.70 | 97.30 | 96.63 | -0.53% | 5,991,681 |
| Jul 15, 2026 | 98.92 | 99.69 | 97.50 | 97.82 | 97.15 | -0.34% | 6,248,606 |
| Jul 14, 2026 | 100.80 | 100.80 | 97.82 | 98.15 | 97.48 | -3.29% | 11,842,618 |
| Jul 13, 2026 | 98.80 | 102.47 | 98.14 | 101.49 | 100.79 | 1.51% | 13,918,087 |
| Jul 10, 2026 | 98.59 | 100.50 | 98.21 | 99.98 | 99.29 | 2.28% | 10,832,235 |
| Jul 9, 2026 | 95.30 | 98.40 | 95.30 | 97.75 | 97.08 | 3.13% | 9,049,480 |