UK markets closed

NBCC (India) Limited (NBCC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
138.70-0.05 (-0.04%)
At close: 03:30PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024139.60141.70136.00138.70138.7010,787,290
02 May 2024140.15141.80137.15138.75138.7512,704,712
30 Apr 2024143.40143.40139.15139.75139.7514,085,191
29 Apr 2024138.00144.70137.65142.15142.1548,639,852
26 Apr 2024133.00138.50131.05136.30136.3033,673,121
25 Apr 2024132.90134.50131.75132.35132.358,700,202
24 Apr 2024135.45136.00132.00132.75132.7519,275,508
23 Apr 2024125.95136.70125.50134.25134.2532,113,418
22 Apr 2024125.70126.80124.50125.20125.206,167,572
19 Apr 2024122.00126.90118.90124.10124.1018,495,795
18 Apr 2024126.80128.80124.25124.70124.708,664,005
16 Apr 2024124.85128.50123.70125.65125.657,608,708
15 Apr 2024125.00130.40122.50125.95125.9519,579,372
12 Apr 2024135.00137.10133.10133.60133.607,087,068
10 Apr 2024137.90138.05135.00136.40136.407,759,811
09 Apr 2024135.85141.55133.90137.40137.4021,139,386
08 Apr 2024139.70140.70134.50135.10135.1015,359,063
05 Apr 2024127.15138.95125.25138.35138.3537,979,226
04 Apr 2024128.95129.80123.65126.60126.6010,232,135
03 Apr 2024128.00129.25126.35127.65127.659,605,138
02 Apr 2024126.80131.00125.20128.20128.2017,234,031
01 Apr 2024120.90124.80120.40124.80124.806,814,803
28 Mar 2024114.50119.05114.40118.90118.9013,066,053
27 Mar 2024115.90118.95112.55113.40113.4012,220,446
26 Mar 2024116.20117.75113.85114.80114.808,946,627
22 Mar 2024114.20117.30112.70115.05115.0511,557,186
21 Mar 2024111.95114.80111.50114.80114.809,950,958
20 Mar 2024110.10112.40106.40109.35109.358,757,325
19 Mar 2024111.90113.10108.65109.35109.357,529,443
18 Mar 2024111.50114.90109.00111.50111.5012,712,523
15 Mar 2024114.95118.40110.30111.85111.8517,995,457
14 Mar 2024106.00116.10105.10116.10116.1022,071,711
13 Mar 2024115.75120.75110.60110.60110.6010,390,968
12 Mar 2024121.00121.50115.60116.40116.4013,692,673
11 Mar 2024127.45127.90120.95121.05121.0515,257,283
07 Mar 2024127.70130.00127.00127.30127.305,281,688
06 Mar 2024132.95132.95126.00127.30127.3013,188,068
05 Mar 2024134.35136.45132.30132.60132.607,557,668
04 Mar 2024134.95135.25132.00132.35132.356,326,188
01 Mar 2024137.80139.45132.20132.95132.9510,171,608
29 Feb 2024132.00136.00128.65135.25135.2515,211,481
28 Feb 2024138.35139.35131.45132.20132.2010,876,005
27 Feb 2024139.90141.05138.00138.35138.356,323,453
26 Feb 2024144.30144.40138.60139.70139.709,594,452
23 Feb 2024147.30147.80142.20143.40143.4012,613,747
22 Feb 2024144.95146.15142.50146.00146.0029,451,261
21 Feb 2024144.30145.65138.00139.20139.2013,997,273
20 Feb 2024143.00147.40142.00142.60142.6027,898,133
19 Feb 2024136.50141.30134.85141.30141.308,339,135
16 Feb 2024137.50143.95133.60134.60134.6038,293,465
15 Feb 2024137.10137.10137.10137.10137.101,328,284
14 Feb 2024126.90130.60126.00130.60130.607,730,529
13 Feb 2024124.35132.80120.75124.40124.4057,656,532
12 Feb 2024146.75146.75133.15133.15133.1527,263,338
09 Feb 2024154.65154.65139.65147.95147.9535,453,544
08 Feb 2024159.00159.40153.30153.90153.9021,484,102
07 Feb 2024160.35164.85153.65158.05158.0533,877,779
06 Feb 2024167.70167.70151.15157.45157.4549,106,787
05 Feb 2024174.45176.85161.30166.10166.10109,368,172
02 Feb 2024150.00169.95150.00168.65168.65238,781,006
01 Feb 2024131.00145.00129.80141.65141.65169,438,889
31 Jan 2024127.60130.60124.55129.45129.4560,425,165
30 Jan 2024131.35136.30123.65127.05127.0599,835,445
29 Jan 2024117.00128.45116.70127.00127.00127,680,948
25 Jan 2024106.20119.40104.50114.70114.70230,345,265
24 Jan 202499.45105.9096.50105.25105.2589,103,485
23 Jan 2024104.00109.5097.0098.6098.60124,517,276
19 Jan 202487.9595.9087.9094.5594.55108,553,148
18 Jan 202487.9589.6084.6087.2087.2023,686,936
17 Jan 202488.9591.7087.0087.9587.9526,156,102
16 Jan 202492.1592.9588.4090.0090.0030,327,902
15 Jan 202491.9092.2590.1091.7591.7528,513,900
12 Jan 202492.8094.3591.0591.4091.4044,639,440
11 Jan 202493.0593.6091.8092.3592.3518,778,293
10 Jan 202491.3593.6589.9092.5092.5062,876,795
09 Jan 202485.6092.5084.9091.3591.3595,883,121
08 Jan 202487.0587.8584.5085.0585.0515,437,731
05 Jan 202487.9589.4585.7586.6086.6021,657,363
04 Jan 202488.6089.8586.9087.6087.6049,933,311
03 Jan 202480.6088.5579.7588.0088.00125,974,979
02 Jan 202482.1582.2079.0080.6080.6013,866,797
01 Jan 202481.9583.1081.6081.8581.8510,161,058
29 Dec 202383.3083.3081.1581.5581.5517,553,965
28 Dec 202380.4084.6579.5582.8582.8566,789,947
27 Dec 202378.9081.4078.7079.9579.9525,753,924
26 Dec 202378.5079.1578.0078.3078.306,184,108
22 Dec 202378.6578.8576.8078.4078.4010,217,786
21 Dec 202373.9578.6072.5078.2078.2026,177,171
20 Dec 202382.8582.9573.0075.3575.3525,217,566
19 Dec 202383.0083.6582.0082.4082.409,765,887
18 Dec 202382.2083.7080.8082.8082.8017,895,635
15 Dec 202383.2585.9081.5582.1082.1034,913,238
14 Dec 202383.7084.7582.2082.5082.5050,685,738
13 Dec 202380.6080.9579.5580.2080.2011,135,352
12 Dec 202380.4582.1579.6580.4080.4026,764,745
11 Dec 202379.2082.8078.8579.9579.9527,422,511
08 Dec 202381.5082.6077.4078.8078.8026,904,594
07 Dec 202378.4581.4576.6581.1081.1042,103,048
06 Dec 202377.6078.8077.2078.0578.0516,169,829
05 Dec 202378.5078.6575.9077.1077.1022,701,429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...