Noida Toll Bridge Company Limited (NSE:NOIDATOLL)
India · Delayed Price · Currency is INR 4.040
-0.090 (-2.18%)
Aug 21, 2026, 3:28 PM IST
Noida Toll Bridge Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.09 | 4.10 | 4.00 | 4.04 | 4.04 | -2.18% | 122,440 |
| Aug 20, 2026 | 4.19 | 4.19 | 4.05 | 4.13 | 4.13 | -0.24% | 17,387 |
| Aug 19, 2026 | 4.11 | 4.27 | 4.00 | 4.14 | 4.14 | 1.72% | 68,206 |
| Aug 18, 2026 | 4.04 | 4.15 | 3.98 | 4.07 | 4.07 | 0.99% | 27,494 |
| Aug 17, 2026 | 4.03 | 4.08 | 3.92 | 4.03 | 4.03 | - | 28,960 |
| Aug 14, 2026 | 4.15 | 4.27 | 3.95 | 4.03 | 4.03 | -2.89% | 173,118 |
| Aug 13, 2026 | 4.01 | 4.24 | 3.91 | 4.15 | 4.15 | 1.47% | 161,460 |
| Aug 12, 2026 | 4.14 | 4.24 | 4.01 | 4.09 | 4.09 | -1.45% | 63,390 |
| Aug 11, 2026 | 4.17 | 4.20 | 4.01 | 4.15 | 4.15 | -1.66% | 115,532 |
| Aug 10, 2026 | 4.54 | 4.54 | 4.15 | 4.22 | 4.22 | -3.21% | 290,266 |
| Aug 7, 2026 | 4.47 | 4.47 | 4.20 | 4.36 | 4.36 | -0.46% | 131,547 |
| Aug 6, 2026 | 4.57 | 4.57 | 4.33 | 4.38 | 4.38 | -1.13% | 76,487 |
| Aug 5, 2026 | 4.54 | 4.54 | 4.32 | 4.43 | 4.43 | -2.42% | 50,812 |
| Aug 4, 2026 | 4.55 | 4.60 | 4.35 | 4.54 | 4.54 | 2.25% | 117,555 |
| Aug 3, 2026 | 4.50 | 4.60 | 4.36 | 4.44 | 4.44 | 1.14% | 72,994 |
| Jul 31, 2026 | 4.43 | 4.50 | 4.31 | 4.39 | 4.39 | 1.86% | 63,455 |
| Jul 30, 2026 | 4.40 | 4.54 | 4.24 | 4.31 | 4.31 | -3.15% | 92,670 |
| Jul 29, 2026 | 4.64 | 4.64 | 4.41 | 4.45 | 4.45 | -1.77% | 56,434 |
| Jul 28, 2026 | 4.53 | 4.60 | 4.36 | 4.53 | 4.53 | 2.03% | 80,216 |
| Jul 27, 2026 | 4.50 | 4.53 | 4.22 | 4.44 | 4.44 | 2.78% | 187,219 |
| Jul 24, 2026 | 4.40 | 4.40 | 4.21 | 4.32 | 4.32 | -1.14% | 41,286 |
| Jul 23, 2026 | 4.36 | 4.43 | 4.22 | 4.37 | 4.37 | -0.91% | 167,327 |
| Jul 22, 2026 | 4.54 | 4.64 | 4.34 | 4.41 | 4.41 | -2.86% | 28,497 |
| Jul 21, 2026 | 4.73 | 4.73 | 4.40 | 4.54 | 4.54 | -1.73% | 144,509 |
| Jul 20, 2026 | 4.51 | 4.75 | 4.48 | 4.62 | 4.62 | -1.70% | 296,480 |
| Jul 17, 2026 | 4.79 | 4.79 | 4.56 | 4.70 | 4.70 | 0.64% | 81,174 |
| Jul 16, 2026 | 4.56 | 4.80 | 4.56 | 4.67 | 4.67 | -0.43% | 55,985 |
| Jul 15, 2026 | 4.72 | 4.80 | 4.60 | 4.69 | 4.69 | -0.21% | 40,974 |
| Jul 14, 2026 | 4.81 | 4.81 | 4.67 | 4.70 | 4.70 | -1.67% | 41,488 |
| Jul 13, 2026 | 4.73 | 4.80 | 4.71 | 4.78 | 4.78 | 1.06% | 94,825 |
| Jul 10, 2026 | 4.71 | 4.79 | 4.61 | 4.73 | 4.73 | 0.42% | 65,064 |
| Jul 9, 2026 | 4.67 | 4.84 | 4.65 | 4.71 | 4.71 | -1.46% | 61,028 |
| Jul 8, 2026 | 4.92 | 4.92 | 4.76 | 4.78 | 4.78 | - | 124,137 |
| Jul 7, 2026 | 4.80 | 4.84 | 4.66 | 4.78 | 4.78 | -0.42% | 49,255 |
| Jul 6, 2026 | 4.80 | 4.85 | 4.62 | 4.80 | 4.80 | 0.42% | 90,647 |
| Jul 3, 2026 | 4.84 | 4.84 | 4.70 | 4.78 | 4.78 | 3.02% | 51,416 |
| Jul 2, 2026 | 4.83 | 4.83 | 4.60 | 4.64 | 4.64 | - | 152,079 |
| Jul 1, 2026 | 4.56 | 4.80 | 4.56 | 4.64 | 4.64 | -2.11% | 65,555 |
| Jun 30, 2026 | 4.73 | 4.85 | 4.66 | 4.74 | 4.74 | 0.21% | 57,559 |
| Jun 29, 2026 | 4.80 | 5.00 | 4.62 | 4.73 | 4.73 | -1.87% | 144,645 |
| Jun 25, 2026 | 4.80 | 4.89 | 4.76 | 4.82 | 4.82 | -0.62% | 55,932 |
| Jun 24, 2026 | 4.93 | 4.93 | 4.77 | 4.85 | 4.85 | 0.62% | 52,028 |
| Jun 23, 2026 | 4.77 | 5.04 | 4.77 | 4.82 | 4.82 | -1.83% | 134,988 |
| Jun 22, 2026 | 4.80 | 5.06 | 4.77 | 4.91 | 4.91 | 0.41% | 140,077 |
| Jun 19, 2026 | 5.03 | 5.03 | 4.81 | 4.89 | 4.89 | -1.41% | 158,629 |
| Jun 18, 2026 | 4.94 | 5.10 | 4.80 | 4.96 | 4.96 | 1.43% | 188,141 |
| Jun 17, 2026 | 4.85 | 5.15 | 4.75 | 4.89 | 4.89 | -2.20% | 416,172 |
| Jun 16, 2026 | 5.19 | 5.19 | 4.90 | 5.00 | 5.00 | -0.99% | 85,252 |
| Jun 15, 2026 | 5.34 | 5.34 | 5.01 | 5.05 | 5.05 | -2.13% | 170,690 |
| Jun 12, 2026 | 5.16 | 5.21 | 5.03 | 5.16 | 5.16 | 3.61% | 159,594 |