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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bigbloc Construction Limited (BIGBLOC.NS) NSE