Noida Toll Bridge Company Limited (NSE:NOIDATOLL)
India · Delayed Price · Currency is INR 5.16
+0.18 (3.61%)
Jun 12, 2026, 3:29 PM IST
Noida Toll Bridge Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.16 | 5.21 | 5.03 | 5.16 | 5.16 | 3.61% | 159,594 |
| Jun 11, 2026 | 4.97 | 4.98 | 4.76 | 4.98 | 4.98 | 4.84% | 183,839 |
| Jun 10, 2026 | 4.52 | 4.76 | 4.35 | 4.75 | 4.75 | 4.63% | 206,782 |
| Jun 9, 2026 | 4.51 | 4.65 | 4.50 | 4.54 | 4.54 | -4.02% | 351,461 |
| Jun 8, 2026 | 4.80 | 4.89 | 4.73 | 4.73 | 4.73 | -4.83% | 361,416 |
| Jun 5, 2026 | 5.22 | 5.22 | 4.97 | 4.97 | 4.97 | -4.97% | 456,420 |
| Jun 4, 2026 | 4.79 | 5.29 | 4.79 | 5.23 | 5.23 | 3.77% | 959,438 |
| Jun 3, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.91% | 139,866 |
| Jun 2, 2026 | 5.40 | 5.84 | 5.30 | 5.30 | 5.30 | -4.85% | 817,634 |
| Jun 1, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -4.95% | 67,574 |
| May 29, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -4.87% | 70,598 |
| May 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -4.94% | 63,385 |
| May 26, 2026 | 6.49 | 6.49 | 6.48 | 6.48 | 6.48 | -4.99% | 111,825 |
| May 25, 2026 | 6.83 | 7.17 | 6.82 | 6.82 | 6.82 | -4.88% | 148,676 |
| May 22, 2026 | 7.43 | 7.43 | 6.76 | 7.17 | 7.17 | 6.07% | 8,139,797 |
| May 21, 2026 | 6.59 | 6.76 | 6.47 | 6.76 | 6.76 | 9.92% | 393,329 |
| May 20, 2026 | 5.35 | 6.15 | 5.35 | 6.15 | 6.15 | 19.88% | 2,361,373 |
| May 19, 2026 | 4.38 | 5.13 | 4.37 | 5.13 | 5.13 | 19.86% | 2,310,462 |
| May 18, 2026 | 4.67 | 4.67 | 4.22 | 4.28 | 4.28 | -9.70% | 491,702 |
| May 15, 2026 | 4.60 | 5.00 | 4.25 | 4.74 | 4.74 | 13.67% | 4,132,860 |
| May 14, 2026 | 4.00 | 4.40 | 3.83 | 4.17 | 4.17 | 5.57% | 655,301 |
| May 13, 2026 | 3.75 | 4.10 | 3.70 | 3.95 | 3.95 | 5.90% | 236,009 |
| May 12, 2026 | 3.76 | 3.83 | 3.71 | 3.73 | 3.73 | -0.80% | 85,702 |
| May 11, 2026 | 3.80 | 4.20 | 3.71 | 3.76 | 3.76 | -0.27% | 51,613 |
| May 8, 2026 | 3.81 | 3.81 | 3.71 | 3.77 | 3.77 | 1.07% | 24,147 |
| May 7, 2026 | 3.84 | 3.84 | 3.70 | 3.73 | 3.73 | -1.58% | 74,770 |
| May 6, 2026 | 3.67 | 3.85 | 3.67 | 3.79 | 3.79 | 1.88% | 159,719 |
| May 5, 2026 | 3.79 | 3.79 | 3.66 | 3.72 | 3.72 | -1.33% | 20,898 |
| May 4, 2026 | 3.90 | 3.90 | 3.65 | 3.77 | 3.77 | -0.26% | 69,653 |
| Apr 30, 2026 | 3.79 | 3.79 | 3.65 | 3.78 | 3.78 | 1.89% | 92,811 |
| Apr 29, 2026 | 3.63 | 3.81 | 3.63 | 3.71 | 3.71 | 1.09% | 124,606 |
| Apr 28, 2026 | 3.85 | 3.85 | 3.11 | 3.67 | 3.67 | -3.42% | 218,189 |
| Apr 27, 2026 | 3.95 | 3.95 | 3.75 | 3.80 | 3.80 | 1.33% | 36,812 |
| Apr 24, 2026 | 3.87 | 3.87 | 3.70 | 3.75 | 3.75 | -1.57% | 31,372 |
| Apr 23, 2026 | 3.85 | 3.85 | 3.70 | 3.81 | 3.81 | 0.79% | 45,905 |
| Apr 22, 2026 | 3.75 | 3.83 | 3.61 | 3.78 | 3.78 | -1.05% | 100,917 |
| Apr 21, 2026 | 3.88 | 3.89 | 3.77 | 3.82 | 3.82 | - | 95,408 |
| Apr 20, 2026 | 3.70 | 3.89 | 3.70 | 3.82 | 3.82 | 3.52% | 222,113 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.65 | 3.69 | 3.69 | -0.81% | 105,187 |
| Apr 16, 2026 | 3.78 | 3.78 | 3.65 | 3.72 | 3.72 | 0.81% | 55,733 |
| Apr 15, 2026 | 3.79 | 3.79 | 3.61 | 3.69 | 3.69 | 0.27% | 238,112 |
| Apr 13, 2026 | 3.71 | 3.85 | 3.60 | 3.68 | 3.68 | -4.42% | 239,620 |
| Apr 10, 2026 | 3.63 | 3.91 | 3.56 | 3.85 | 3.85 | 3.77% | 213,685 |
| Apr 9, 2026 | 3.54 | 3.91 | 3.54 | 3.71 | 3.71 | -2.11% | 180,882 |
| Apr 8, 2026 | 3.69 | 3.94 | 3.54 | 3.79 | 3.79 | 11.14% | 605,137 |
| Apr 7, 2026 | 3.34 | 3.48 | 3.19 | 3.41 | 3.41 | 4.92% | 120,278 |
| Apr 6, 2026 | 3.28 | 3.28 | 3.11 | 3.25 | 3.25 | 4.50% | 63,532 |
| Apr 2, 2026 | 3.02 | 3.28 | 3.00 | 3.11 | 3.11 | -0.64% | 35,918 |
| Apr 1, 2026 | 2.91 | 3.20 | 2.91 | 3.13 | 3.13 | 7.19% | 145,901 |
| Mar 30, 2026 | 3.20 | 3.20 | 2.89 | 2.92 | 2.92 | -2.99% | 93,090 |