NBCC (India) Limited - NBCC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95	94.91	94.91	96.38	94.6	6.63M
February 19, 2026	98.04	95.48	95.48	98.67	94.78	10.79M
February 18, 2026	98.75	98.04	98.04	100.17	97.62	9.73M
February 17, 2026	99.4	98.51	98.51	99.98	97.39	12.17M
February 16, 2026	98.01	99.81	99.81	100.65	96.2	13.23M
February 13, 2026	100	98.08	98.08	100.12	97.7	9.52M
February 12, 2026	101.06	100.5	100.5	101.49	99.5	7.26M
February 11, 2026	101.49	101.68	101.68	102.13	99.85	6.87M
February 10, 2026	102.3	101.44	101.44	102.94	101.08	6.74M
February 09, 2026	99.06	102.01	102.01	102.35	99.06	10.25M
February 06, 2026	100.5	98.3	98.3	100.5	96.85	13.41M
February 05, 2026	103.99	100.95	100.95	103.99	99.75	10.98M
February 04, 2026	101	104.35	104.35	104.79	99.85	15.81M
February 03, 2026	101	100.43	100.43	102.99	99	10.66M
February 02, 2026	95.78	96.96	96.96	97.49	93.5	8.02M
February 01, 2026	99.4	95.39	95.39	101.38	92.89	14.15M
January 30, 2026	98.31	98.86	98.86	100	97.6	8.92M
January 29, 2026	99.7	99.3	99.3	101.5	97.82	14.77M
January 28, 2026	97.88	99.53	99.53	99.8	96.91	11.03M
January 27, 2026	95.15	96.84	96.84	97.54	93.78	10.24M
January 23, 2026	99	95.08	95.08	99.29	94.62	13.41M
January 22, 2026	98.85	98.68	98.68	100.18	97.31	11.73M
January 21, 2026	97.78	96.69	96.69	98.92	95.51	17.7M
January 20, 2026	102.09	97.78	97.78	102.27	97.45	16.26M
January 19, 2026	103.35	102.27	102.27	104.5	101.72	10.55M
January 16, 2026	105.5	103.72	103.72	106.85	103	12.18M
January 14, 2026	104.7	105.18	105.18	106.7	104.58	10.21M
January 13, 2026	108.06	105.31	105.31	108.59	104.19	14.96M
January 12, 2026	109	107.55	107.55	109	103.93	18.05M
January 09, 2026	111.75	109.2	109.2	112.76	108.76	13.54M
January 08, 2026	116	112.09	112.09	116.51	111.5	10.33M
January 07, 2026	118.5	116.05	116.05	118.95	115.2	9.34M
January 06, 2026	120.4	118.54	118.54	120.4	117.75	9.11M
January 05, 2026	122.7	119.65	119.65	124.27	118.52	12.52M
January 02, 2026	122.5	122.67	122.67	123.43	121.51	8.36M
January 01, 2026	122.3	122.1	122.1	123.79	121.21	8.98M
December 31, 2025	122.2	121.77	121.77	123.13	121.42	5.99M
December 30, 2025	121.89	121.92	121.92	122.5	120.72	10.13M
December 29, 2025	125.85	122.09	122.09	125.85	121.7	34.44M
December 26, 2025	116.51	122.06	122.06	122.5	116.16	45.28M
December 24, 2025	116	116.16	116.16	117.37	115.5	5.56M
December 23, 2025	116.99	116.27	116.27	117.2	115.62	6.44M
December 22, 2025	114	116.36	116.36	117.4	113.14	13.4M
December 19, 2025	108.73	113.7	113.7	114	108.45	17.75M
December 18, 2025	109.4	108.26	108.26	109.52	107	10.15M
December 17, 2025	113.25	109.56	109.56	113.25	109.16	12.5M
December 16, 2025	114.81	111.68	111.68	115.22	111.1	9.87M
December 15, 2025	109.19	115.39	115.39	116.24	108.5	32.61M
December 12, 2025	110	109.57	109.57	110.29	108.32	10.14M
December 11, 2025	106.69	108.31	108.31	108.77	106.34	5.81M
December 10, 2025	108.2	106.69	106.69	109.2	106.15	6.24M
December 09, 2025	107.9	108.1	108.1	108.9	105.65	9.03M
December 08, 2025	112.4	107.98	107.98	113.08	107.06	10.85M
December 05, 2025	112.5	112.06	112.06	112.59	110.71	5.76M
December 04, 2025	113.18	112.52	112.52	114.21	111.85	6.6M
December 03, 2025	115.26	113.21	113.21	115.78	112.51	6.65M
December 02, 2025	117.5	115.26	115.26	117.78	114.57	5.93M
December 01, 2025	116.55	118.01	118.01	118.5	116.16	6.99M
November 28, 2025	117.64	116.69	116.69	118.6	116.5	5.89M
November 27, 2025	118.64	117.42	117.42	119.64	117	8.68M

NBCC (India) Limited (NBCC.NS) NSE