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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	110.01	105.81	105.6	110.17	105	8.35M
August 07, 2025	109.4	109.64	109.42	110.61	107.1	9.32M
August 06, 2025	110.3	110.1	110.1	110.9	108.5	4.19M
August 05, 2025	111.16	110.5	110.5	111.95	109.75	4.46M
August 04, 2025	107.7	110.83	110.83	111.18	107	5.67M
August 01, 2025	108.2	107.26	107.26	109.1	107	4.63M
July 31, 2025	106.95	108.18	108.18	109.55	106.61	5.28M
July 30, 2025	109.59	108.82	108.82	110.53	108.45	3.12M
July 29, 2025	108	109.57	109.57	110.05	107.15	5.52M
July 28, 2025	108.7	108.51	108.51	111.63	108.26	6.1M
July 25, 2025	113	109.25	109.25	113.6	109	9.25M
July 24, 2025	114.5	113.68	113.68	115.37	113.01	4.38M
July 23, 2025	114.58	114.39	114.39	115.39	113.85	7.32M
July 22, 2025	115.88	114.58	114.58	116.46	113.9	8.15M
July 21, 2025	113.05	115.31	115.31	116.08	112.1	7.23M
July 18, 2025	114.49	113.05	113.05	115.4	112.75	4.87M
July 17, 2025	115.5	114.46	114.46	116.75	114.25	10.12M
July 16, 2025	115	114.99	114.99	115.56	114.01	5.02M
July 15, 2025	113.6	114.9	114.9	116.7	113.18	13.21M
July 14, 2025	112.9	113.03	113.03	113.9	112.15	4.33M
July 11, 2025	113.97	112.9	112.9	114.18	112.1	6.11M
July 10, 2025	115	113.97	113.97	115.99	113.65	6.87M
July 09, 2025	115.93	114.54	114.54	116.64	114.2	7.4M
July 08, 2025	115.94	115.74	115.74	117.23	115.1	4.66M
July 07, 2025	117.3	115.93	115.93	117.59	115.74	4.61M
July 04, 2025	117.9	117.87	117.87	119.13	117.3	5.56M
July 03, 2025	120.7	117.51	117.51	121.2	117.3	10.15M

NBCC (India) Limited (NBCC.NS) NSE