NBCC (India) Limited (NSE:NBCC)
India
· Delayed Price · Currency is INR 112.06
-0.46 (-0.41%)
At close: Dec 5, 2025
NBCC (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.50 | 112.59 | 110.71 | 112.06 | 112.06 | -0.41% | 5,759,775 |
| Dec 4, 2025 | 113.18 | 114.21 | 111.85 | 112.52 | 112.52 | -0.61% | 6,596,946 |
| Dec 3, 2025 | 115.26 | 115.78 | 112.51 | 113.21 | 113.21 | -1.78% | 6,645,723 |
| Dec 2, 2025 | 117.50 | 117.78 | 114.57 | 115.26 | 115.26 | -2.33% | 5,926,749 |
| Dec 1, 2025 | 116.55 | 118.50 | 116.16 | 118.01 | 118.01 | 1.13% | 6,989,299 |
| Nov 28, 2025 | 117.64 | 118.60 | 116.50 | 116.69 | 116.69 | -0.62% | 5,885,849 |
| Nov 27, 2025 | 118.64 | 119.64 | 117.00 | 117.42 | 117.42 | -0.92% | 8,681,290 |
| Nov 26, 2025 | 117.20 | 119.29 | 117.20 | 118.51 | 118.51 | 0.78% | 11,921,720 |
| Nov 25, 2025 | 116.47 | 118.05 | 114.67 | 117.59 | 117.59 | 0.96% | 12,545,510 |
| Nov 24, 2025 | 113.00 | 118.90 | 112.66 | 116.47 | 116.47 | 3.43% | 55,013,780 |
| Nov 21, 2025 | 115.50 | 115.50 | 112.30 | 112.61 | 112.61 | -2.91% | 10,280,180 |
| Nov 20, 2025 | 116.00 | 117.55 | 113.80 | 115.99 | 115.99 | 2.61% | 40,833,670 |
| Nov 19, 2025 | 114.57 | 114.84 | 112.55 | 113.04 | 113.04 | -1.67% | 6,455,676 |
| Nov 18, 2025 | 116.95 | 117.40 | 114.80 | 114.96 | 114.75 | -1.59% | 9,444,590 |
| Nov 17, 2025 | 114.70 | 117.50 | 113.70 | 116.82 | 116.61 | 2.35% | 15,262,870 |
| Nov 14, 2025 | 110.00 | 116.60 | 108.31 | 114.14 | 113.93 | 4.73% | 37,966,430 |
| Nov 13, 2025 | 112.06 | 113.50 | 108.30 | 108.98 | 108.78 | -2.75% | 16,615,090 |
| Nov 12, 2025 | 113.99 | 115.10 | 111.80 | 112.06 | 111.86 | -1.35% | 6,197,092 |
| Nov 11, 2025 | 113.50 | 113.95 | 110.81 | 113.59 | 113.38 | 0.35% | 6,082,457 |
| Nov 10, 2025 | 113.60 | 114.43 | 112.22 | 113.19 | 112.98 | -0.18% | 5,382,984 |
| Nov 7, 2025 | 110.59 | 114.07 | 110.30 | 113.39 | 113.18 | 1.75% | 7,763,252 |
| Nov 6, 2025 | 113.94 | 115.05 | 111.10 | 111.44 | 111.24 | -2.20% | 5,870,038 |
| Nov 4, 2025 | 117.80 | 117.80 | 113.74 | 113.95 | 113.74 | -3.14% | 6,381,468 |
| Nov 3, 2025 | 116.80 | 118.59 | 116.58 | 117.64 | 117.43 | 0.20% | 6,203,118 |
| Oct 31, 2025 | 118.30 | 119.81 | 117.05 | 117.41 | 117.20 | -0.81% | 11,263,210 |
| Oct 30, 2025 | 116.14 | 118.90 | 115.11 | 118.37 | 118.15 | 2.73% | 24,956,240 |
| Oct 29, 2025 | 110.65 | 116.15 | 110.36 | 115.22 | 115.01 | 4.45% | 19,778,160 |
| Oct 28, 2025 | 111.97 | 111.97 | 109.81 | 110.31 | 110.11 | -1.07% | 5,374,777 |
| Oct 27, 2025 | 112.00 | 112.50 | 111.01 | 111.50 | 111.30 | -0.17% | 4,105,791 |
| Oct 24, 2025 | 111.51 | 113.22 | 111.40 | 111.69 | 111.49 | 0.19% | 5,908,652 |
| Oct 23, 2025 | 112.94 | 113.64 | 111.00 | 111.48 | 111.28 | -1.10% | 5,069,231 |
| Oct 21, 2025 | 113.60 | 114.01 | 112.26 | 112.72 | 112.51 | -0.67% | 1,697,859 |
| Oct 20, 2025 | 111.94 | 113.91 | 111.11 | 113.48 | 113.27 | 1.86% | 7,412,702 |
| Oct 17, 2025 | 111.80 | 112.95 | 110.21 | 111.41 | 111.21 | -0.85% | 6,775,760 |
| Oct 16, 2025 | 112.00 | 114.63 | 111.68 | 112.36 | 112.15 | 0.44% | 9,669,421 |
| Oct 15, 2025 | 109.84 | 112.29 | 109.10 | 111.87 | 111.67 | 1.85% | 6,608,121 |
| Oct 14, 2025 | 113.30 | 113.76 | 109.25 | 109.84 | 109.64 | -3.05% | 9,419,103 |
| Oct 13, 2025 | 111.97 | 114.00 | 110.63 | 113.29 | 113.08 | 0.56% | 7,718,254 |
| Oct 10, 2025 | 113.75 | 115.25 | 112.41 | 112.66 | 112.45 | -0.87% | 8,711,474 |
| Oct 9, 2025 | 110.65 | 114.20 | 110.63 | 113.65 | 113.44 | 2.34% | 9,446,254 |
| Oct 8, 2025 | 112.62 | 112.98 | 110.50 | 111.05 | 110.85 | -1.39% | 5,610,463 |
| Oct 7, 2025 | 111.40 | 113.15 | 111.02 | 112.62 | 112.41 | 1.15% | 6,890,369 |
| Oct 6, 2025 | 113.42 | 113.86 | 110.64 | 111.34 | 111.14 | -1.57% | 6,130,488 |
| Oct 3, 2025 | 109.81 | 113.60 | 109.21 | 113.12 | 112.91 | 3.32% | 11,412,590 |
| Oct 1, 2025 | 106.40 | 110.10 | 106.40 | 109.48 | 109.28 | 2.24% | 10,099,140 |
| Sep 30, 2025 | 107.65 | 108.17 | 105.84 | 107.08 | 106.88 | -0.23% | 4,264,532 |
| Sep 29, 2025 | 105.18 | 108.45 | 104.96 | 107.33 | 107.13 | 2.04% | 7,865,279 |
| Sep 26, 2025 | 108.60 | 109.41 | 104.70 | 105.18 | 104.99 | -3.67% | 6,901,213 |
| Sep 25, 2025 | 109.65 | 112.20 | 108.94 | 109.19 | 108.99 | -0.79% | 7,243,487 |
| Sep 24, 2025 | 112.50 | 113.25 | 109.85 | 110.06 | 109.86 | -2.46% | 8,107,115 |