Bigbloc Construction Limited - BIGBLOC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.51	53.06	53.06	54.4	52.51	74,513
February 19, 2026	55.4	53.82	53.82	56.99	53.15	59,263
February 18, 2026	57	55.63	55.63	57	55	37,160
February 17, 2026	54.2	55.71	55.71	56.18	54.2	97,182
February 16, 2026	55.55	54.2	54.2	55.59	54	76,401
February 13, 2026	56.7	55.92	55.92	56.7	55.26	105,314
February 12, 2026	58.5	57.08	57.08	58.5	56.5	63,403
February 11, 2026	59	57.75	57.75	59.28	57.12	113,414
February 10, 2026	59.01	59.31	59.31	60.72	58.99	84,584
February 09, 2026	57.86	59.42	59.42	59.94	57.31	109,790
February 06, 2026	57.98	57.52	57.52	58.41	56.32	75,638
February 05, 2026	59.56	57.69	57.69	60.94	57.3	120,180
February 04, 2026	57	59.76	59.76	60.9	57	116,462
February 03, 2026	57.12	57.39	57.39	59.79	56.33	168,199
February 02, 2026	58.11	56.4	56.4	58.11	53.15	288,830
February 01, 2026	56.75	58.11	58.11	59.19	56.18	92,016
January 30, 2026	57.1	57.13	57.13	58.07	55.55	212,893
January 29, 2026	60.05	57.99	57.99	60.19	57.5	132,495
January 28, 2026	56.78	59.71	59.71	61.18	56.41	132,525
January 27, 2026	57.48	56.78	56.78	58.2	55.8	228,967
January 23, 2026	61.5	57.69	57.69	63.19	56.15	209,524
January 22, 2026	60.05	62.08	62.08	62.89	59.36	228,723
January 21, 2026	63.4	59.96	59.96	64.29	59.24	384,481
January 20, 2026	67.7	64.37	64.37	68.86	62.15	237,988
January 19, 2026	70.18	67.62	67.62	71.09	67.1	153,033
January 16, 2026	67.5	70.18	70.18	71.5	66.2	229,300
January 14, 2026	67.85	67.16	67.16	69.09	67	113,326
January 13, 2026	66.15	68.52	68.52	69.35	66.15	120,211
January 12, 2026	68.45	66.54	66.54	68.85	66	163,922
January 09, 2026	69.55	68.42	68.42	70.6	68	211,248
January 08, 2026	71.5	70.28	70.28	72.88	69.5	217,425
January 07, 2026	69	72.13	72.13	75.94	68.56	833,492
January 06, 2026	70.45	69.59	69.59	72.48	68.8	202,279
January 05, 2026	72.99	70.46	70.46	73.8	70.2	287,037
January 02, 2026	75.1	73.06	73.06	75.64	72.1	275,027
January 01, 2026	79.19	75.04	75.04	80	74.1	1.25M
December 31, 2025	73.5	78.02	78.02	78.85	73.5	2.83M
December 30, 2025	66.95	72.38	72.38	73.25	66.1	1.49M
December 29, 2025	69.41	66.95	66.95	70.63	66.5	255,827
December 26, 2025	67.95	69.77	69.77	70.84	67.12	379,716
December 24, 2025	69.24	67.59	67.59	69.94	67	147,891
December 23, 2025	67	69	69	70.67	65.91	294,665
December 22, 2025	67.4	65.99	65.99	68.88	64.6	305,289
December 19, 2025	70.8	67.39	67.39	71.62	66.82	421,083
December 18, 2025	73.7	70.95	70.95	74.16	69.41	570,763
December 17, 2025	74.99	71.42	71.42	74.99	70.1	637,694
December 16, 2025	70.99	73.43	73.43	74.85	70.71	1.29M
December 15, 2025	65.4	70.66	70.66	72	65.4	450,654
December 12, 2025	67.1	66.37	66.37	68.31	66.1	103,521
December 11, 2025	66.51	67.1	67.1	68.14	65.5	121,455
December 10, 2025	66.5	66.62	66.62	69.79	66.1	226,768
December 09, 2025	65	65.91	65.91	66.49	62.51	219,108
December 08, 2025	65.4	65.18	65.18	67.48	65	163,808
December 05, 2025	65.95	65.57	65.57	66	62.91	79,747
December 04, 2025	65.5	65.9	65.9	67.7	65.5	133,352
December 03, 2025	67.38	65.17	65.17	67.49	65	227,211
December 02, 2025	62.1	66.81	66.81	69.25	62.1	930,607
December 01, 2025	64.37	63.09	63.09	64.37	62.61	207,505
November 28, 2025	67.51	63.94	63.94	68.28	62	352,130
November 27, 2025	66	67.64	67.64	71	64.11	1.64M

Bigbloc Construction Limited (BIGBLOC.NS) NSE