NBCC (INDIA) LIMITED(IN:NBCC)
₹80.40-0.25 (-0.31%)
IN:NBCC
NBCC (INDIA) LIMITED historical prices
₹80.40
At close:-0.25 (-0.31%)
Want to see IN:NBCC full AI Analyst Report?
NBCC (INDIA) LIMITED (NBCC) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 80.78 | 81.65 | 79.76 | 80.40 | 80.40 | -0.31% | 1,368,085 | 2.65 |
| Nov 11, 2026 | 80.70 | 82.80 | 80.50 | 80.65 | 80.65 | +0.62% | 1,984,463 | 4.04 |
| Nov 10, 2026 | 80.40 | 80.71 | 77.62 | 80.40 | 80.15 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 78.35 | 80.71 | 77.62 | 80.40 | 80.15 | +2.95% | 532,568 | 1.07 |
| Nov 06, 2026 | 80.10 | 80.10 | 76.55 | 78.10 | 77.86 | -2.86% | 2,348,948 | 5.06 |
| Nov 05, 2026 | 79.00 | 81.14 | 77.55 | 80.40 | 80.15 | +3.34% | 1,695,552 | 3.85 |
| Nov 04, 2026 | 75.00 | 77.95 | 74.48 | 77.80 | 77.56 | +3.46% | 397,817 | 0.90 |
| Nov 03, 2026 | 76.84 | 76.99 | 74.69 | 75.20 | 74.97 | -1.38% | 762,472 | 1.75 |
| Nov 02, 2026 | 69.95 | 76.40 | 69.95 | 76.25 | 76.01 | +9.23% | 1,253,395 | 2.99 |
| Oct 30, 2026 | 71.85 | 72.31 | 69.81 | 69.81 | 69.59 | -2.98% | 450,262 | 1.08 |
| Oct 29, 2026 | 69.84 | 71.95 | 69.10 | 71.95 | 71.73 | +3.50% | 495,865 | 1.20 |
| Oct 28, 2026 | 70.00 | 70.50 | 69.05 | 69.52 | 69.30 | -1.46% | 481,970 | 1.16 |
| Oct 27, 2026 | 68.79 | 70.55 | 68.50 | 70.55 | 70.33 | +2.69% | 484,466 | 1.17 |
| Oct 26, 2026 | 67.19 | 69.46 | 67.05 | 68.70 | 68.49 | +0.73% | 676,325 | 1.66 |
| Oct 23, 2026 | 70.50 | 70.51 | 67.34 | 68.20 | 67.99 | -3.26% | 883,798 | 2.21 |
| Oct 22, 2026 | 70.59 | 71.25 | 70.10 | 70.50 | 70.28 | -1.40% | 764,801 | 1.93 |
| Oct 21, 2026 | 73.81 | 74.06 | 70.71 | 71.50 | 71.28 | -3.12% | 683,642 | 1.74 |
| Oct 20, 2026 | 73.80 | 75.71 | 73.59 | 73.80 | 73.57 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 75.50 | 75.71 | 73.59 | 73.80 | 73.57 | -2.30% | 392,603 | 0.97 |
| Oct 16, 2026 | 75.45 | 76.24 | 75.02 | 75.54 | 75.31 | +0.05% | 353,497 | 0.88 |
| Oct 15, 2026 | 76.01 | 76.48 | 75.30 | 75.50 | 75.27 | -1.05% | 365,411 | 0.90 |
| Oct 14, 2026 | 77.15 | 77.21 | 76.19 | 76.30 | 76.06 | -1.04% | 210,744 | 0.51 |
| Oct 13, 2026 | 75.89 | 77.13 | 75.21 | 77.10 | 76.86 | +1.69% | 202,703 | 0.49 |
| Oct 12, 2026 | 74.86 | 77.20 | 74.61 | 75.82 | 75.58 | +1.74% | 511,591 | 1.24 |
| Oct 09, 2026 | 74.50 | 75.17 | 73.90 | 74.52 | 74.29 | +0.64% | 502,513 | 1.20 |
| Oct 08, 2026 | 76.64 | 76.87 | 73.93 | 74.05 | 73.82 | -3.58% | 931,669 | 2.23 |
| Oct 07, 2026 | 76.80 | 77.49 | 76.25 | 76.80 | 76.56 | -0.52% | 471,886 | 1.13 |
| Oct 06, 2026 | 76.55 | 77.79 | 76.22 | 77.20 | 76.96 | +1.31% | 445,777 | 1.06 |
| Oct 05, 2026 | 78.02 | 78.42 | 75.77 | 76.20 | 75.96 | -1.99% | 576,601 | 1.34 |
| Oct 02, 2026 | 77.75 | 78.82 | 76.10 | 77.75 | 77.51 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 78.17 | 78.82 | 76.10 | 77.75 | 77.51 | -1.08% | 791,056 | 1.79 |
| Sep 30, 2026 | 78.99 | 79.99 | 78.50 | 78.60 | 78.36 | -0.51% | 666,564 | 1.53 |
| Sep 29, 2026 | 80.01 | 80.64 | 78.70 | 79.00 | 78.75 | -1.62% | 734,091 | 1.69 |
| Sep 28, 2026 | 82.84 | 82.84 | 80.03 | 80.30 | 80.05 | -2.73% | 363,956 | 0.84 |
| Sep 25, 2026 | 82.01 | 83.09 | 81.70 | 82.55 | 82.29 | +0.06% | 376,468 | 0.85 |
| Sep 24, 2026 | 83.50 | 83.55 | 81.86 | 82.50 | 82.24 | -1.79% | 384,194 | 0.86 |
| Sep 23, 2026 | 81.65 | 84.28 | 81.57 | 84.00 | 83.74 | +2.50% | 520,403 | 1.18 |
| Sep 22, 2026 | 83.11 | 83.60 | 81.58 | 81.95 | 81.70 | -1.26% | 135,621 | 0.30 |
| Sep 21, 2026 | 82.99 | 84.05 | 82.99 | 83.00 | 82.74 | -1.03% | 412,213 | 0.93 |
| Sep 18, 2026 | 82.32 | 84.24 | 82.32 | 83.86 | 83.60 | +1.75% | 409,715 | 0.91 |
| Sep 17, 2026 | 81.49 | 82.43 | 81.02 | 82.42 | 82.16 | +1.25% | 170,223 | 0.37 |
| Sep 16, 2026 | 81.29 | 81.50 | 79.72 | 81.40 | 81.15 | +0.99% | 348,580 | 0.73 |
| Sep 15, 2026 | 83.05 | 83.49 | 80.30 | 80.60 | 80.35 | -2.95% | 680,815 | 1.39 |
| Sep 14, 2026 | 83.05 | 83.25 | 82.04 | 83.05 | 82.79 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 82.99 | 83.25 | 82.04 | 83.05 | 82.79 | -1.01% | 247,760 | 0.46 |
| Sep 10, 2026 | 83.35 | 84.65 | 83.22 | 83.90 | 83.64 | +0.36% | 328,695 | 0.59 |
| Sep 09, 2026 | 85.99 | 85.99 | 83.55 | 83.60 | 83.34 | -2.82% | 523,536 | 0.92 |
| Sep 08, 2026 | 85.60 | 86.08 | 84.91 | 86.03 | 85.76 | +0.22% | 154,790 | 0.27 |
| Sep 07, 2026 | 86.55 | 86.60 | 85.62 | 85.84 | 85.57 | -0.88% | 317,511 | 0.54 |
| Sep 04, 2026 | 86.17 | 87.43 | 86.17 | 86.60 | 86.33 | +0.06% | 410,579 | 0.70 |
