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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	110.59	113.39	113.39	114.07	110.3	7.76M
November 06, 2025	113.94	111.44	111.44	115.05	111.1	5.87M
November 04, 2025	117.8	113.95	113.95	117.8	113.74	6.38M
November 03, 2025	116.8	117.64	117.64	118.59	116.58	6.2M
October 31, 2025	118.3	117.41	117.41	119.81	117.05	11.26M
October 30, 2025	116.14	118.37	118.37	118.9	115.11	24.96M
October 29, 2025	110.65	115.22	115.22	116.15	110.36	19.78M
October 28, 2025	111.97	110.31	110.31	111.97	109.81	5.37M
October 27, 2025	112	111.5	111.5	112.5	111.01	4.11M
October 24, 2025	111.51	111.69	111.69	113.22	111.4	5.91M
October 23, 2025	112.94	111.48	111.48	113.64	111	5.07M
October 21, 2025	113.6	112.72	112.72	114.01	112.26	1.7M
October 20, 2025	111.94	113.48	113.48	113.91	111.11	7.41M
October 17, 2025	111.8	111.41	111.41	112.95	110.21	6.78M
October 16, 2025	112	112.36	112.36	114.63	111.68	9.67M
October 15, 2025	109.84	111.87	111.87	112.29	109.1	6.61M
October 14, 2025	113.3	109.84	109.84	113.76	109.25	9.42M
October 13, 2025	111.97	113.29	113.29	114	110.63	7.72M
October 10, 2025	113.75	112.66	112.66	115.25	112.41	8.71M
October 09, 2025	110.65	113.65	113.65	114.2	110.63	9.45M
October 08, 2025	112.62	111.05	111.05	112.98	110.5	5.61M
October 07, 2025	111.4	112.62	112.62	113.15	111.02	6.89M
October 06, 2025	113.42	111.34	111.34	113.86	110.64	6.13M
October 03, 2025	109.81	113.12	113.12	113.6	109.21	11.41M
October 01, 2025	106.4	109.48	109.48	110.1	106.4	10.1M
September 30, 2025	107.65	107.08	107.08	108.17	105.84	4.26M
September 29, 2025	105.18	107.33	107.33	108.45	104.96	7.87M
September 26, 2025	108.6	105.18	105.18	109.41	104.7	6.9M
September 25, 2025	109.65	109.19	109.19	112.2	108.94	7.24M
September 24, 2025	112.5	110.06	110.06	113.25	109.85	8.11M
September 23, 2025	115.5	112.84	112.84	115.5	112.31	8.04M
September 22, 2025	111.2	114.95	114.95	117.2	110.81	34.89M
September 19, 2025	109.4	110.81	110.81	111.06	109.32	6.06M
September 18, 2025	110.15	109.8	109.8	111.4	109.34	7.22M
September 17, 2025	110.04	110.01	110.01	110.4	109.44	6.68M
September 16, 2025	108.08	109.59	109.59	109.9	107.38	10.41M
September 15, 2025	107	107.66	107.66	109.2	106.6	10.03M
September 12, 2025	110	106.49	106.49	110.47	106.03	27.04M
September 11, 2025	106.5	107.81	107.81	109.41	106	17.79M
September 10, 2025	103.1	105.52	105.52	106.68	103.1	11.89M
September 09, 2025	102.5	102.65	102.65	103.9	102.15	4.83M
September 08, 2025	102.28	102.54	102.54	103.69	101.62	5.06M
September 05, 2025	102.01	102.28	102.28	102.8	100.76	3.7M
September 04, 2025	103.84	101.78	101.78	104.39	101.5	5.79M
September 03, 2025	101.6	103.29	103.29	103.46	101.4	5.29M
September 02, 2025	100.7	101.58	101.58	103	99.7	6.42M
September 01, 2025	98.3	100.23	100.23	100.65	98.3	5.25M
August 29, 2025	98.7	98.26	98.26	99.99	98	5.44M
August 28, 2025	100.49	98.9	98.9	101.41	98.42	7.03M
August 26, 2025	104.43	100.89	100.89	104.5	100.55	9.79M
August 25, 2025	103.82	104.12	104.12	105.02	103.03	7.51M
August 22, 2025	104.33	103.59	103.59	105.2	103.5	3.49M
August 21, 2025	105.39	104.33	104.33	107	104.1	5.54M
August 20, 2025	106.31	105.39	105.39	107.84	104.82	5.61M
August 19, 2025	105.99	106.58	106.58	106.8	105.28	3.56M
August 18, 2025	104.99	105.63	105.63	106.84	103.13	6.79M
August 14, 2025	105.75	103.46	103.46	106.29	103	5.82M
August 13, 2025	107.5	105.78	105.78	108.05	105.64	3.76M
August 12, 2025	109	106.82	106.61	109.32	106.53	5.29M
August 11, 2025	105.69	109.12	108.91	109.95	104.61	12.68M

NBCC (India) Limited (NBCC.NS) NSE