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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	57.35	66.11	66.11	68.4	56.1	2.62M
November 25, 2025	53	57.35	57.35	58.8	51.46	519,586
November 24, 2025	52.25	52.67	52.67	53.84	52	123,545
November 21, 2025	51.9	51.62	51.62	51.98	51	22,828
November 19, 2025	51.1	52.5	52.5	54.2	50.81	123,342
November 18, 2025	52.78	52.38	52.38	53.11	50.6	91,169
November 17, 2025	49.75	52.59	52.59	54	49.75	257,133
November 14, 2025	50.9	50.14	50.14	50.9	49.1	43,516
November 13, 2025	50	50.54	50.54	52.4	48.83	91,711
November 12, 2025	49.4	48.88	48.88	50.05	48.46	44,603
November 11, 2025	50.89	48.46	48.46	50.89	48.25	121,470
November 10, 2025	50.2	50.56	50.56	51.48	50	73,125
November 07, 2025	50.2	50.22	50.22	51.21	50	61,842
November 06, 2025	50.8	50.17	50.17	51.15	49.6	104,352
November 04, 2025	52.2	51.01	51.01	52.39	50.6	43,979
November 03, 2025	52.2	51.01	51.01	52.39	50.6	43,974
November 02, 2025	51.3	51.56	51.56	52	51	32,975
October 31, 2025	51.4	51.15	51.15	52.8	51	59,613
October 30, 2025	51	51.59	51.59	52.84	51	94,915
October 29, 2025	51.35	51.35	51.35	51.94	51	57,605
October 28, 2025	51	51.16	51.16	52.95	51	56,266
October 27, 2025	51.28	51.32	51.32	51.99	51	48,837
October 24, 2025	51.1	51.39	51.39	52.58	51	63,199
October 23, 2025	52.52	51.92	51.92	52.69	51.61	72,425
October 21, 2025	51.3	51.64	51.64	52.8	50.62	42,609
October 20, 2025	51	51.15	51.15	52.5	51	55,102

Bigbloc Construction Limited (BIGBLOC.NS) NSE