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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	51	51.15	51.15	52.5	51	55,102
October 17, 2025	52.12	51.14	51.14	52.12	51	59,528
October 16, 2025	52.52	52.12	52.12	53.65	52.01	62,678
October 15, 2025	51.63	51.59	51.59	52.52	51.25	69,191
October 14, 2025	52.12	51.63	51.63	53.28	51.51	51,793
October 13, 2025	53	52.58	52.58	53.43	52	86,443
October 10, 2025	53.48	53.5	53.5	54.11	53	65,744
October 09, 2025	52.9	52.68	52.68	53.22	52	48,564
October 08, 2025	53.72	52.51	52.51	54.65	52	117,272
October 07, 2025	55.16	53.72	53.72	55.16	53.5	58,952
October 06, 2025	56.23	54.52	54.52	56.94	54.05	42,177
October 03, 2025	55.5	55.45	55.45	56.26	54.07	79,887
October 01, 2025	55.42	55.7	55.7	56.41	55.1	51,572
September 30, 2025	54.15	56.42	56.42	56.76	54.15	60,733
September 29, 2025	55.8	54.29	54.29	55.8	53.23	68,684
September 26, 2025	56.25	54.93	54.93	56.25	54.26	82,951
September 25, 2025	57.45	56.28	56.28	58.74	56	33,852
September 24, 2025	57.15	57.41	57.41	58	57.15	33,614
September 23, 2025	58.16	57.49	57.49	58.16	56.56	100,772
September 22, 2025	56.72	57.77	57.77	60.78	56.67	312,731
September 19, 2025	57.2	56.72	56.72	58.1	56.1	62,580
September 18, 2025	58.49	57.66	57.66	59.23	57	78,453
September 17, 2025	58.39	57.64	57.64	59.41	57.5	48,723
September 16, 2025	57.24	57.87	57.87	59.7	57.24	70,022
September 15, 2025	58.46	57.24	57.24	58.46	57	43,095
September 12, 2025	58.91	57.74	57.74	59.52	57.1	64,697
September 11, 2025	59.69	58.33	58.33	60.49	57.98	52,316
September 10, 2025	60.66	59.4	59.4	62.55	59.1	68,916
September 09, 2025	62	60.42	60.42	62.18	60.1	53,072
September 08, 2025	61.53	61.7	61.7	63	60.33	114,834
September 05, 2025	58.06	60.94	60.94	61.5	57.83	80,409
September 04, 2025	60.78	57.6	57.6	62	57	141,005
September 03, 2025	59.62	59.67	59.67	60.25	58.44	49,269
September 02, 2025	55.53	59.18	59.18	63	55.53	254,350
September 01, 2025	54.91	55.48	55.48	56.29	54.5	63,713
August 29, 2025	55.12	54.91	54.91	55.97	54.3	46,242
August 28, 2025	58.2	54.89	54.89	58.2	54.15	72,588
August 26, 2025	60.46	58.21	58.21	60.46	58	35,448
August 25, 2025	59.43	60.76	60.76	62	58.79	138,444
August 22, 2025	58.49	58.62	58.62	59.15	56.91	59,387
August 21, 2025	58.9	59.17	59.17	60	57.11	123,607
August 20, 2025	57.02	58.25	58.25	59.21	55.97	185,772
August 19, 2025	51.01	56.57	56.57	58.47	50.95	352,484
August 18, 2025	50.13	50.83	50.83	52.07	50	122,512
August 14, 2025	52.58	50.06	50.06	52.58	50	65,473
August 13, 2025	51.9	51.91	51.91	53.43	51	103,165
August 12, 2025	49.44	51.14	51.14	52.81	49.44	127,354
August 11, 2025	51.4	50.88	50.88	52.49	49.47	235,145
August 08, 2025	54.14	51.4	51.4	54.14	51.05	74,453
August 07, 2025	52.11	53.35	53.35	53.68	51.75	113,982
August 06, 2025	54.81	52.93	52.93	56.84	52.51	129,132
August 05, 2025	58.08	54.81	54.81	58.77	54.31	173,032
August 04, 2025	59	58.08	58.08	59	58	65,470
August 01, 2025	58.35	58.18	58.18	59.74	58	45,022
July 31, 2025	59	58.35	58.35	59.38	57.5	78,106
July 30, 2025	60.77	59.32	59.32	60.88	59.12	51,943
July 29, 2025	60.2	60.18	60.18	60.48	59.82	40,611
July 28, 2025	60.22	59.94	59.94	60.77	59.8	68,676
July 25, 2025	61.78	60.32	60.32	61.91	60.1	47,215
July 24, 2025	61.53	61.77	61.77	62.33	61.28	58,756

Bigbloc Construction Limited (BIGBLOC.NS) NSE