NBCC (India) Limited (NSE:NBCC)
India · Delayed Price · Currency is INR 71.45
-2.25 (-3.05%)
Oct 21, 2026, 3:29 PM IST
NSE:NBCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 73.91 | 74.06 | 70.81 | 71.45 | 71.45 | -3.05% | 5,969,927 |
| Oct 19, 2026 | 75.51 | 75.69 | 73.50 | 73.70 | 73.70 | -2.40% | 3,369,427 |
| Oct 16, 2026 | 75.52 | 76.30 | 75.00 | 75.51 | 75.51 | 0.05% | 3,582,893 |
| Oct 15, 2026 | 76.21 | 76.47 | 75.25 | 75.47 | 75.47 | -0.97% | 3,019,847 |
| Oct 14, 2026 | 77.08 | 77.20 | 76.20 | 76.21 | 76.21 | -1.28% | 3,630,444 |
| Oct 13, 2026 | 75.75 | 77.20 | 75.18 | 77.20 | 77.20 | 1.69% | 3,083,334 |
| Oct 12, 2026 | 74.96 | 77.22 | 74.73 | 75.92 | 75.92 | 1.96% | 4,956,073 |
| Oct 9, 2026 | 74.47 | 75.15 | 73.90 | 74.46 | 74.46 | 0.62% | 3,708,122 |
| Oct 8, 2026 | 76.74 | 76.86 | 73.90 | 74.00 | 74.00 | -3.57% | 4,958,138 |
| Oct 7, 2026 | 76.80 | 77.49 | 76.20 | 76.74 | 76.74 | -0.40% | 3,629,902 |
| Oct 6, 2026 | 76.50 | 77.85 | 76.20 | 77.05 | 77.05 | 1.12% | 5,142,985 |
| Oct 5, 2026 | 78.11 | 78.27 | 75.75 | 76.20 | 76.20 | -1.55% | 7,593,129 |
| Oct 1, 2026 | 78.30 | 78.86 | 76.07 | 77.40 | 77.40 | -1.40% | 6,195,124 |
| Sep 30, 2026 | 78.83 | 79.99 | 78.50 | 78.50 | 78.50 | 0.63% | 6,032,283 |
| Sep 29, 2026 | 80.16 | 80.67 | 78.01 | 78.01 | 78.01 | -2.74% | 8,592,936 |
| Sep 28, 2026 | 82.46 | 82.50 | 80.00 | 80.21 | 80.21 | -3.20% | 5,061,781 |
| Sep 25, 2026 | 82.23 | 83.11 | 81.73 | 82.86 | 82.86 | 0.63% | 3,865,127 |
| Sep 24, 2026 | 83.30 | 83.68 | 81.83 | 82.34 | 82.34 | -1.96% | 4,925,562 |
| Sep 23, 2026 | 81.75 | 84.28 | 81.65 | 83.99 | 83.99 | 2.55% | 5,625,306 |
| Sep 22, 2026 | 83.18 | 83.64 | 81.50 | 81.90 | 81.90 | -1.50% | 4,367,203 |
| Sep 21, 2026 | 83.10 | 84.07 | 82.91 | 83.15 | 83.15 | 0.91% | 4,386,703 |
| Sep 18, 2026 | 82.40 | 84.27 | 82.40 | 82.40 | 82.40 | 0.33% | 5,214,690 |
| 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 |