NBCC (India) Limited (BOM:534309)
India
· Delayed Price · Currency is INR 105.26
-3.83 (-3.51%)
At close: Sep 26, 2025
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 108.94 | 109.30 | 104.77 | 105.26 | 105.26 | -3.51% | 265,238 |
| Sep 25, 2025 | 109.14 | 112.18 | 108.88 | 109.09 | 109.09 | -0.88% | 548,012 |
| Sep 24, 2025 | 112.38 | 113.20 | 109.86 | 110.06 | 110.06 | -2.44% | 362,155 |
| Sep 23, 2025 | 115.01 | 115.72 | 112.44 | 112.81 | 112.81 | -1.89% | 1,085,837 |
| Sep 22, 2025 | 111.02 | 117.25 | 110.80 | 114.98 | 114.98 | 3.74% | 3,285,166 |
| Sep 19, 2025 | 109.33 | 111.00 | 109.33 | 110.83 | 110.83 | 0.96% | 341,009 |
| Sep 18, 2025 | 110.44 | 111.38 | 109.30 | 109.78 | 109.78 | -0.15% | 319,755 |
| Sep 17, 2025 | 109.70 | 110.39 | 109.47 | 109.95 | 109.95 | 0.35% | 391,264 |
| Sep 16, 2025 | 108.19 | 109.90 | 107.40 | 109.57 | 109.57 | 1.76% | 949,589 |
| Sep 15, 2025 | 107.69 | 109.16 | 106.57 | 107.67 | 107.67 | 1.15% | 757,793 |
| Sep 12, 2025 | 110.92 | 110.92 | 106.04 | 106.45 | 106.45 | -1.25% | 1,353,318 |
| Sep 11, 2025 | 106.60 | 109.48 | 106.03 | 107.80 | 107.80 | 2.14% | 1,530,301 |
| Sep 10, 2025 | 102.66 | 106.65 | 102.66 | 105.54 | 105.54 | 2.87% | 755,515 |
| Sep 9, 2025 | 101.54 | 103.88 | 101.54 | 102.60 | 102.60 | 0.03% | 471,170 |
| Sep 8, 2025 | 102.09 | 103.65 | 101.60 | 102.57 | 102.57 | 0.27% | 468,395 |
| Sep 5, 2025 | 102.72 | 102.72 | 100.76 | 102.29 | 102.29 | 0.51% | 401,778 |
| Sep 4, 2025 | 103.36 | 104.42 | 101.55 | 101.77 | 101.77 | -1.51% | 712,638 |
| Sep 3, 2025 | 102.02 | 103.50 | 101.40 | 103.33 | 103.33 | 1.68% | 692,877 |
| Sep 2, 2025 | 100.04 | 102.98 | 99.72 | 101.62 | 101.62 | 1.35% | 743,531 |
| Sep 1, 2025 | 97.77 | 100.70 | 97.77 | 100.27 | 100.27 | 2.00% | 588,222 |
| Aug 29, 2025 | 98.90 | 100.00 | 98.00 | 98.30 | 98.30 | -0.66% | 557,809 |
| Aug 28, 2025 | 100.35 | 101.40 | 98.55 | 98.95 | 98.81 | -1.88% | 353,367 |
| Aug 26, 2025 | 104.80 | 104.80 | 100.65 | 100.85 | 100.71 | -3.17% | 593,535 |
| Aug 25, 2025 | 103.55 | 105.00 | 103.00 | 104.15 | 104.00 | 0.58% | 237,819 |
| Aug 22, 2025 | 104.20 | 105.20 | 103.45 | 103.55 | 103.40 | -0.72% | 833,825 |
| Aug 21, 2025 | 105.75 | 107.00 | 104.00 | 104.30 | 104.15 | -1.00% | 248,415 |
| Aug 20, 2025 | 106.15 | 107.80 | 104.80 | 105.35 | 105.20 | -1.17% | 465,517 |
| Aug 19, 2025 | 105.70 | 106.80 | 105.30 | 106.60 | 106.45 | 0.95% | 280,622 |
| Aug 18, 2025 | 104.30 | 106.85 | 103.10 | 105.60 | 105.45 | 2.03% | 627,314 |
| Aug 14, 2025 | 105.55 | 106.20 | 103.00 | 103.50 | 103.35 | -2.13% | 353,712 |
| Aug 13, 2025 | 107.05 | 108.05 | 105.60 | 105.75 | 105.60 | -1.03% | 422,251 |
| Aug 12, 2025 | 109.00 | 109.30 | 106.50 | 106.85 | 106.49 | -2.11% | 434,547 |
| Aug 11, 2025 | 105.85 | 109.90 | 104.65 | 109.15 | 108.78 | 3.12% | 740,043 |
| Aug 8, 2025 | 110.15 | 110.15 | 105.25 | 105.85 | 105.49 | -3.47% | 792,803 |
| Aug 7, 2025 | 109.80 | 110.65 | 107.10 | 109.65 | 109.28 | -0.41% | 718,994 |
| Aug 6, 2025 | 110.45 | 110.90 | 108.50 | 110.10 | 109.73 | -0.32% | 317,110 |
| Aug 5, 2025 | 111.00 | 111.90 | 109.75 | 110.45 | 110.08 | -0.45% | 469,421 |
| Aug 4, 2025 | 107.40 | 111.25 | 107.00 | 110.95 | 110.58 | 3.40% | 636,633 |
| Aug 1, 2025 | 108.05 | 109.05 | 107.00 | 107.30 | 106.94 | -0.79% | 288,747 |
| Jul 31, 2025 | 106.85 | 109.55 | 106.65 | 108.15 | 107.79 | -0.60% | 248,545 |
| Jul 30, 2025 | 110.05 | 110.60 | 108.50 | 108.80 | 108.43 | -0.73% | 433,999 |
| Jul 29, 2025 | 107.25 | 109.95 | 107.15 | 109.60 | 109.23 | 1.01% | 397,236 |
| Jul 28, 2025 | 108.40 | 111.65 | 108.10 | 108.50 | 108.13 | -0.73% | 537,682 |
| Jul 25, 2025 | 113.00 | 113.55 | 109.10 | 109.30 | 108.93 | -3.83% | 391,281 |
| Jul 24, 2025 | 114.45 | 115.30 | 113.05 | 113.65 | 113.27 | -0.66% | 321,057 |
| Jul 23, 2025 | 114.45 | 115.35 | 113.85 | 114.40 | 114.01 | -0.13% | 196,561 |
| Jul 22, 2025 | 115.75 | 116.40 | 114.00 | 114.55 | 114.16 | -0.65% | 189,809 |
| Jul 21, 2025 | 113.00 | 116.15 | 112.10 | 115.30 | 114.91 | 1.99% | 758,919 |
| Jul 18, 2025 | 114.05 | 115.40 | 112.80 | 113.05 | 112.67 | -1.22% | 251,607 |
| Jul 17, 2025 | 115.35 | 116.75 | 114.25 | 114.45 | 114.06 | -0.52% | 487,139 |