Want to see IN:NOIDATOLL full AI Analyst Report?
Noida Toll Bridge Co. Ltd. (NOIDATOLL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.54 | 3.59 | 3.27 | 3.37 | 3.37 | -2.60% | 13,299 | 0.59 |
| Oct 29, 2026 | 3.69 | 3.85 | 3.30 | 3.46 | 3.46 | -6.23% | 10,381 | 0.46 |
| Oct 28, 2026 | 3.87 | 3.87 | 3.60 | 3.69 | 3.69 | -0.54% | 9,660 | 0.43 |
| Oct 27, 2026 | 3.21 | 3.79 | 3.21 | 3.71 | 3.71 | +7.85% | 8,012 | 0.35 |
| Oct 26, 2026 | 3.57 | 3.57 | 3.29 | 3.44 | 3.44 | +2.38% | 11,660 | 0.52 |
| Oct 23, 2026 | 3.14 | 3.56 | 3.14 | 3.36 | 3.36 | -4.82% | 15,762 | 0.70 |
| Oct 22, 2026 | 3.42 | 3.74 | 3.42 | 3.53 | 3.53 | -2.49% | 19,239 | 0.85 |
| Oct 21, 2026 | 3.78 | 3.80 | 3.53 | 3.62 | 3.62 | -6.22% | 5,066 | 0.22 |
| Oct 20, 2026 | 3.86 | 3.86 | 3.60 | 3.86 | 3.86 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | +0.26% | 3,367 | 0.15 |
| Oct 16, 2026 | 3.84 | 3.86 | 3.67 | 3.85 | 3.85 | +0.26% | 7,116 | 0.31 |
| Oct 15, 2026 | 3.46 | 3.96 | 3.46 | 3.84 | 3.84 | +1.05% | 8,042 | 0.35 |
| Oct 14, 2026 | 3.65 | 3.96 | 3.65 | 3.80 | 3.80 | -3.06% | 18,732 | 0.81 |
| Oct 13, 2026 | 3.77 | 4.01 | 3.77 | 3.92 | 3.92 | -0.76% | 12,865 | 0.56 |
| Oct 12, 2026 | 3.86 | 4.03 | 3.83 | 3.95 | 3.95 | +1.28% | 5,374 | 0.23 |
| Oct 09, 2026 | 3.90 | 4.08 | 3.79 | 3.90 | 3.90 | +1.56% | 9,752 | 0.42 |
| Oct 08, 2026 | 3.52 | 4.07 | 3.52 | 3.84 | 3.84 | +3.23% | 101,604 | 4.68 |
| Oct 07, 2026 | 3.60 | 3.76 | 3.55 | 3.72 | 3.72 | +1.36% | 38,457 | 1.82 |
| Oct 06, 2026 | 3.55 | 3.68 | 3.55 | 3.67 | 3.67 | +2.23% | 15,083 | 0.71 |
| Oct 05, 2026 | 3.53 | 3.76 | 3.43 | 3.59 | 3.59 | -0.28% | 42,353 | 2.04 |
| Oct 02, 2026 | 3.60 | 3.93 | 3.47 | 3.60 | 3.60 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.93 | 3.93 | 3.47 | 3.60 | 3.60 | -6.49% | 23,358 | 1.10 |
| Sep 30, 2026 | 3.50 | 3.86 | 3.50 | 3.85 | 3.85 | +4.34% | 28,060 | 1.34 |
| Sep 29, 2026 | 3.89 | 3.89 | 3.60 | 3.69 | 3.69 | +3.36% | 285,904 | 17.09 |
| Sep 28, 2026 | 4.02 | 4.02 | 3.56 | 3.57 | 3.57 | -9.62% | 24,852 | 1.51 |
| Sep 25, 2026 | 4.09 | 4.09 | 3.80 | 3.95 | 3.95 | -1.25% | 11,068 | 0.67 |
| Sep 24, 2026 | 3.85 | 4.07 | 3.76 | 4.00 | 4.00 | +0.00% | 16,754 | 1.03 |
| Sep 23, 2026 | 4.06 | 4.06 | 3.89 | 4.00 | 4.00 | -1.48% | 15,294 | 0.95 |
| Sep 22, 2026 | 3.94 | 4.06 | 3.90 | 4.06 | 4.06 | +1.50% | 28,001 | 1.76 |
| Sep 21, 2026 | 4.04 | 4.14 | 3.76 | 4.00 | 4.00 | -0.99% | 14,527 | 0.91 |
| Sep 18, 2026 | 3.92 | 4.04 | 3.88 | 4.04 | 4.04 | +1.00% | 13,084 | 0.83 |
| Sep 17, 2026 | 4.16 | 4.29 | 3.90 | 4.00 | 4.00 | -0.99% | 77,870 | 5.14 |
| Sep 16, 2026 | 4.07 | 4.07 | 3.90 | 4.04 | 4.04 | +1.25% | 3,675 | 0.24 |
| Sep 15, 2026 | 4.18 | 4.18 | 3.89 | 3.99 | 3.99 | +0.76% | 4,800 | 0.30 |
| Sep 14, 2026 | 3.96 | 4.14 | 3.96 | 3.96 | 3.96 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.14 | 4.14 | 3.96 | 3.96 | 3.96 | +0.00% | 17,966 | 1.04 |
| Sep 10, 2026 | 4.19 | 4.19 | 3.94 | 3.96 | 3.96 | -1.00% | 2,302 | 0.13 |
| Sep 09, 2026 | 4.19 | 4.19 | 3.84 | 4.00 | 4.00 | -2.20% | 25,193 | 1.33 |
| Sep 08, 2026 | 4.25 | 4.25 | 3.71 | 4.09 | 4.09 | +1.74% | 41,109 | 2.15 |
| Sep 07, 2026 | 4.00 | 4.24 | 3.91 | 4.02 | 4.02 | -3.37% | 36,898 | 1.88 |
| Sep 04, 2026 | 4.32 | 4.34 | 4.10 | 4.16 | 4.16 | -1.89% | 8,191 | 0.41 |
| Sep 03, 2026 | 4.24 | 4.35 | 4.17 | 4.24 | 4.24 | +1.44% | 22,575 | 1.12 |
| Sep 02, 2026 | 4.02 | 4.35 | 4.02 | 4.18 | 4.18 | -1.88% | 9,701 | 0.47 |
| Sep 01, 2026 | 4.13 | 4.35 | 4.13 | 4.26 | 4.26 | -1.84% | 6,469 | 0.28 |
| Aug 31, 2026 | 4.03 | 4.48 | 4.03 | 4.34 | 4.34 | +2.36% | 10,020 | 0.41 |
| Aug 28, 2026 | 4.14 | 4.40 | 4.00 | 4.24 | 4.24 | +2.42% | 10,509 | 0.40 |
| Aug 27, 2026 | 4.18 | 4.20 | 4.10 | 4.14 | 4.14 | -0.24% | 2,372 | 0.09 |
| Aug 26, 2026 | 4.12 | 4.15 | 4.04 | 4.15 | 4.15 | +0.73% | 17,537 | 0.63 |
| Aug 25, 2026 | 4.19 | 4.19 | 4.01 | 4.12 | 4.12 | +0.24% | 2,127 | 0.08 |
| Aug 24, 2026 | 4.14 | 4.20 | 4.00 | 4.11 | 4.11 | +2.75% | 14,467 | 0.52 |