NSE:NBCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	88.79	89.63	88.42	88.88	88.88	0.71%	5,375,979
Aug 20, 2026	87.90	89.03	87.74	88.25	88.25	1.22%	4,634,300
Aug 19, 2026	88.00	88.02	87.00	87.19	87.19	-0.92%	4,316,941
Aug 18, 2026	89.35	89.93	87.70	88.00	88.00	-1.95%	6,718,438
Aug 17, 2026	89.46	90.26	88.54	89.75	89.75	0.84%	6,941,578
Aug 14, 2026	91.99	92.46	89.10	89.15	89.00	-3.17%	10,143,348
Aug 13, 2026	92.26	93.13	91.90	92.07	91.92	-0.11%	4,910,033
Aug 12, 2026	93.80	94.14	90.90	92.17	92.01	-1.74%	11,484,423
Aug 11, 2026	94.85	95.03	93.25	93.80	93.64	-1.11%	5,883,330
Aug 10, 2026	95.25	95.55	94.33	94.85	94.69	-0.50%	3,905,923
Aug 7, 2026	96.01	96.44	94.78	95.33	95.17	-0.96%	4,742,088
Aug 6, 2026	96.60	96.96	95.25	96.25	96.09	0.26%	6,704,370
Aug 5, 2026	95.31	96.30	95.20	96.00	95.84	1.22%	5,779,578
Aug 4, 2026	95.40	96.05	94.70	94.84	94.68	-0.69%	4,304,105
Aug 3, 2026	95.20	96.60	95.00	95.50	95.34	0.74%	5,156,861
Jul 31, 2026	93.90	95.55	93.70	94.80	94.64	1.31%	5,779,241
Jul 30, 2026	94.52	94.53	93.09	93.57	93.41	-1.09%	5,422,710
Jul 29, 2026	95.50	95.50	94.20	94.60	94.44	0.10%	4,086,454
Jul 28, 2026	94.90	95.30	94.19	94.51	94.35	-0.41%	4,465,009
Jul 27, 2026	94.50	95.95	94.50	94.90	94.74	1.13%	6,593,505
Jul 24, 2026	92.40	94.07	91.35	93.84	93.68	0.74%	6,730,344
Jul 23, 2026	94.05	95.05	93.00	93.15	92.99	-1.68%	6,871,994
Jul 22, 2026	96.50	96.80	94.28	94.74	94.58	-2.13%	8,605,587
Jul 21, 2026	98.40	98.70	96.51	96.80	96.64	-1.34%	6,472,045
Jul 20, 2026	97.50	98.30	96.42	98.11	97.94	0.88%	5,331,792
Jul 17, 2026	97.14	98.55	96.37	97.25	97.09	-0.05%	8,122,036
Jul 16, 2026	98.11	98.29	96.70	97.30	97.14	-0.53%	5,991,681
Jul 15, 2026	98.92	99.69	97.50	97.82	97.66	-0.34%	6,248,606
Jul 14, 2026	100.80	100.80	97.82	98.15	97.98	-3.29%	11,842,618
Jul 13, 2026	98.80	102.47	98.14	101.49	101.32	1.51%	13,918,087
Jul 10, 2026	98.59	100.50	98.21	99.98	99.81	2.28%	10,832,235
Jul 9, 2026	95.30	98.40	95.30	97.75	97.59	3.13%	9,049,480
Jul 8, 2026	97.50	98.22	94.34	94.78	94.62	-3.82%	14,006,184
Jul 7, 2026	99.90	100.09	97.60	98.54	98.37	-1.03%	9,576,877
Jul 6, 2026	103.00	103.01	99.10	99.57	99.40	-2.73%	11,921,695
Jul 3, 2026	103.70	104.25	102.15	102.36	102.19	-0.68%	7,486,749
Jul 2, 2026	105.00	105.03	101.84	103.06	102.89	-1.32%	10,129,934
Jul 1, 2026	105.50	105.76	103.90	104.44	104.26	-0.47%	7,088,069
Jun 30, 2026	104.90	106.35	104.33	104.93	104.75	0.56%	18,641,839
Jun 29, 2026	107.00	107.48	104.09	104.35	104.17	-2.63%	20,141,614
Jun 25, 2026	109.35	110.27	106.80	107.17	106.99	-1.57%	9,712,938
Jun 24, 2026	109.04	109.60	107.23	108.88	108.70	-0.15%	8,399,288
Jun 23, 2026	110.40	111.35	108.55	109.04	108.86	-0.85%	10,463,568
Jun 22, 2026	111.96	113.23	109.24	109.98	109.79	-1.32%	15,695,771
Jun 19, 2026	109.80	113.37	109.01	111.45	111.26	1.18%	21,519,570
Jun 18, 2026	113.30	114.29	109.58	110.15	109.96	-2.38%	18,889,520
Jun 17, 2026	109.40	113.20	108.82	112.83	112.64	3.38%	27,859,510
Jun 16, 2026	107.47	109.92	107.26	109.14	108.96	1.66%	18,417,440
Jun 15, 2026	107.00	108.88	106.00	107.36	107.18	2.09%	21,708,280
Jun 12, 2026	102.60	105.46	102.36	105.16	104.98	4.62%	15,469,670