Noida Toll Bridge Company Limited (NSE:NOIDATOLL)
India · Delayed Price · Currency is INR 3.440
-0.200 (-5.49%)
Oct 29, 2026, 12:35 PM IST
Noida Toll Bridge Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.79 | 3.79 | 3.30 | 3.44 | 3.44 | -5.49% | 175,274 |
| Oct 28, 2026 | 3.69 | 3.80 | 3.60 | 3.64 | 3.64 | -0.27% | 118,319 |
| Oct 27, 2026 | 3.50 | 3.82 | 3.42 | 3.65 | 3.65 | 6.41% | 84,387 |
| Oct 26, 2026 | 3.42 | 3.58 | 3.32 | 3.43 | 3.43 | 0.29% | 70,088 |
| Oct 23, 2026 | 3.58 | 3.58 | 3.22 | 3.42 | 3.42 | -3.93% | 87,182 |
| Oct 22, 2026 | 3.56 | 3.62 | 3.31 | 3.56 | 3.56 | -1.66% | 58,930 |
| Oct 21, 2026 | 3.78 | 3.78 | 3.51 | 3.62 | 3.62 | -2.16% | 59,435 |
| Oct 19, 2026 | 3.80 | 3.83 | 3.70 | 3.70 | 3.70 | -1.33% | 38,117 |
| Oct 16, 2026 | 3.76 | 3.86 | 3.73 | 3.75 | 3.75 | -0.27% | 49,285 |
| Oct 15, 2026 | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | -0.27% | 73,113 |
| Oct 14, 2026 | 3.86 | 3.88 | 3.75 | 3.77 | 3.77 | -1.82% | 60,000 |
| Oct 13, 2026 | 3.92 | 3.93 | 3.74 | 3.84 | 3.84 | -0.78% | 94,298 |
| Oct 12, 2026 | 3.93 | 3.95 | 3.78 | 3.87 | 3.87 | 0.52% | 43,416 |
| Oct 9, 2026 | 4.02 | 4.02 | 3.83 | 3.85 | 3.85 | 0.52% | 76,695 |
| Oct 8, 2026 | 3.74 | 4.09 | 3.54 | 3.83 | 3.83 | 4.36% | 330,776 |
| Oct 7, 2026 | 3.68 | 3.74 | 3.53 | 3.67 | 3.67 | - | 48,814 |
| Oct 6, 2026 | 3.50 | 3.74 | 3.50 | 3.67 | 3.67 | 3.09% | 134,344 |
| Oct 5, 2026 | 3.77 | 3.77 | 3.55 | 3.56 | 3.56 | - | 182,994 |
| Oct 1, 2026 | 3.87 | 3.87 | 3.47 | 3.56 | 3.56 | -7.53% | 317,389 |
| Sep 30, 2026 | 3.60 | 3.87 | 3.60 | 3.85 | 3.85 | 5.48% | 96,546 |
| Sep 29, 2026 | 3.64 | 3.88 | 3.59 | 3.65 | 3.65 | 1.96% | 469,676 |
| Sep 28, 2026 | 3.97 | 4.00 | 3.57 | 3.58 | 3.58 | -9.60% | 324,907 |
| Sep 25, 2026 | 3.96 | 4.02 | 3.95 | 3.96 | 3.96 | 1.02% | 34,452 |
| Sep 24, 2026 | 3.98 | 4.01 | 3.87 | 3.92 | 3.92 | -0.25% | 67,357 |
| Sep 23, 2026 | 4.00 | 4.01 | 3.92 | 3.93 | 3.93 | -1.75% | 120,653 |
| Sep 22, 2026 | 4.00 | 4.04 | 3.93 | 4.00 | 4.00 | 0.76% | 40,221 |
| Sep 21, 2026 | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | -0.75% | 34,732 |
| Sep 18, 2026 | 3.94 | 4.04 | 3.87 | 4.00 | 4.00 | 1.01% | 26,530 |
| Sep 17, 2026 | 4.04 | 4.10 | 3.92 | 3.96 | 3.96 | - | 148,592 |
| Sep 16, 2026 | 3.94 | 4.06 | 3.92 | 3.96 | 3.96 | -1.25% | 42,388 |
| Sep 15, 2026 | 4.04 | 4.05 | 3.95 | 4.01 | 4.01 | 1.52% | 48,722 |
| Sep 11, 2026 | 4.00 | 4.08 | 3.90 | 3.95 | 3.95 | -1.00% | 68,478 |
| Sep 10, 2026 | 4.02 | 4.05 | 3.97 | 3.99 | 3.99 | -0.75% | 61,659 |
| Sep 9, 2026 | 4.05 | 4.05 | 3.96 | 4.02 | 4.02 | 0.75% | 76,812 |
| Sep 8, 2026 | 4.02 | 4.05 | 3.93 | 3.99 | 3.99 | -0.75% | 39,452 |
| Sep 7, 2026 | 4.22 | 4.22 | 3.95 | 4.02 | 4.02 | -2.90% | 207,178 |
| Sep 4, 2026 | 4.27 | 4.27 | 4.03 | 4.14 | 4.14 | -3.04% | 171,080 |
| Sep 3, 2026 | 4.50 | 4.50 | 4.18 | 4.27 | 4.27 | 3.89% | 97,360 |
| Sep 2, 2026 | 4.23 | 4.30 | 4.01 | 4.11 | 4.11 | -2.84% | 60,960 |
| Sep 1, 2026 | 4.39 | 4.39 | 4.15 | 4.23 | 4.23 | 0.48% | 38,285 |
| Aug 31, 2026 | 4.38 | 4.38 | 4.13 | 4.21 | 4.21 | 0.24% | 39,856 |
| Aug 28, 2026 | 4.16 | 4.28 | 4.07 | 4.20 | 4.20 | 1.69% | 153,839 |
| Aug 27, 2026 | 4.14 | 4.18 | 4.06 | 4.13 | 4.13 | - | 36,328 |
| Aug 26, 2026 | 4.11 | 4.17 | 4.01 | 4.13 | 4.13 | 1.23% | 64,827 |
| Aug 25, 2026 | 4.07 | 4.18 | 4.00 | 4.08 | 4.08 | -0.97% | 62,546 |
| Aug 24, 2026 | 4.15 | 4.20 | 3.90 | 4.12 | 4.12 | 1.98% | 109,365 |
| 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 |