NSE:NBCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	95.44	95.54	94.37	94.63	-	-0.33%	1,500,028
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%	13,917,958
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
Mar 17, 2026	83.14	84.08	81.91	83.13	83.13	0.30%	9,088,928
Mar 16, 2026	83.20	83.75	80.25	82.88	82.88	-0.38%	13,948,330
Mar 13, 2026	85.94	86.31	83.00	83.20	83.20	-3.90%	8,554,912
Mar 12, 2026	85.35	87.98	84.41	86.58	86.58	0.49%	9,325,823
Mar 11, 2026	87.00	88.39	85.89	86.16	86.16	-1.01%	7,826,947
Mar 10, 2026	86.00	87.50	85.31	87.04	87.04	3.08%	7,716,371
Mar 9, 2026	83.70	85.00	81.40	84.44	84.44	-1.40%	11,986,740
Mar 6, 2026	86.40	88.39	85.41	85.64	85.64	-1.39%	8,972,368
Mar 5, 2026	86.38	87.30	84.91	86.85	86.85	1.42%	10,690,090
Mar 4, 2026	87.00	87.26	85.00	85.63	85.63	-4.17%	13,414,280
Mar 2, 2026	86.05	90.82	86.05	89.36	89.36	-3.57%	13,260,330
Feb 27, 2026	94.80	95.39	92.21	92.67	92.67	-1.48%	14,082,010
Feb 26, 2026	94.50	95.50	93.15	94.06	94.06	-0.60%	7,125,794
Feb 25, 2026	94.90	95.93	93.74	94.63	94.63	0.10%	10,414,930
Feb 24, 2026	95.30	95.34	93.21	94.54	94.42	-0.84%	7,043,891
Feb 23, 2026	95.10	96.49	94.14	95.34	95.22	0.45%	7,088,081
Feb 20, 2026	95.00	96.38	94.60	94.91	94.79	-0.60%	6,625,030
Feb 19, 2026	98.04	98.67	94.78	95.48	95.36	-2.61%	10,789,980