Noida Toll Bridge Company Limited (NSE:NOIDATOLL)
India · Delayed Price · Currency is INR 4.500
-0.120 (-2.60%)
Jul 21, 2026, 12:07 PM IST
Noida Toll Bridge Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |