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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	117.2	118.51	118.51	119.29	117.2	11.92M
November 25, 2025	116.47	117.59	117.59	118.05	114.67	12.55M
November 24, 2025	113	116.47	116.47	118.9	112.66	55.01M
November 21, 2025	115.5	112.61	112.61	115.5	112.3	10.28M
November 19, 2025	114.57	113.04	113.04	114.84	112.55	6.46M
November 18, 2025	116.95	114.96	114.96	117.4	114.8	9.44M
November 17, 2025	114.7	116.82	116.82	117.5	113.7	15.26M
November 14, 2025	110	114.14	114.14	116.6	108.31	37.97M
November 13, 2025	112.06	108.98	108.98	113.5	108.3	16.62M
November 12, 2025	113.99	112.06	112.06	115.1	111.8	6.2M
November 11, 2025	113.5	113.59	113.59	113.95	110.81	6.08M
November 10, 2025	113.6	113.19	113.19	114.43	112.22	5.38M
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

NBCC (India) Limited (NBCC.NS) NSE