NSE - Delayed Quote INR

NBCC (India) Limited (NBCC.NS)

Compare
89.99 -0.01 (-0.01%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 90.28 92.01 89.02 89.99 89.99 6,466,721
Nov 14, 2024 90.59 92.80 89.52 90.00 90.00 7,851,055
Nov 13, 2024 92.12 93.27 88.32 89.51 89.51 9,326,900
Nov 12, 2024 94.70 96.40 92.12 93.46 93.46 5,050,522
Nov 11, 2024 96.00 96.45 93.91 94.55 94.55 5,097,204
Nov 8, 2024 99.00 99.39 96.51 97.02 97.02 3,825,063
Nov 7, 2024 101.80 101.80 99.30 99.61 99.61 6,924,509
Nov 6, 2024 97.55 101.89 97.55 101.44 101.44 9,457,810
Nov 5, 2024 96.52 97.70 95.27 96.86 96.86 8,850,092
Nov 4, 2024 100.80 101.70 96.45 97.81 97.81 8,543,836
Nov 1, 2024 97.90 100.90 97.55 99.97 99.97 4,001,836
Oct 31, 2024 96.80 98.00 95.53 97.19 97.19 7,115,804
Oct 30, 2024 93.55 98.86 93.05 97.14 97.14 14,376,765
Oct 29, 2024 94.70 95.35 91.18 93.97 93.97 10,837,160
Oct 28, 2024 87.56 94.40 85.21 93.31 93.31 17,785,638
Oct 25, 2024 91.99 92.54 87.46 87.91 87.91 12,734,279
Oct 24, 2024 94.55 95.50 91.70 92.27 92.27 10,529,971
Oct 23, 2024 96.65 99.59 92.94 94.56 94.56 13,709,569
Oct 22, 2024 101.16 101.50 96.10 96.65 96.65 15,613,437
Oct 21, 2024 107.88 108.39 102.00 102.58 102.58 6,793,852
Oct 18, 2024 108.75 109.55 106.60 107.97 107.97 4,531,607
Oct 17, 2024 112.76 113.23 109.50 110.30 110.30 3,361,952
Oct 16, 2024 112.00 113.65 111.53 112.76 112.76 4,194,334
Oct 15, 2024 111.51 113.28 110.68 112.66 112.66 4,192,713
Oct 14, 2024 114.07 114.59 112.00 113.22 113.22 4,309,825
Oct 11, 2024 117.40 117.75 113.75 114.06 114.06 6,953,397
Oct 10, 2024 116.40 118.00 114.03 116.98 116.98 9,336,602
Oct 9, 2024 115.65 117.40 115.38 116.16 116.16 5,609,715
Oct 8, 2024 115.15 116.00 110.38 115.29 115.29 7,673,783
Oct 7, 2024 3:2 Stock Splits
Oct 7, 2024 118.10 119.80 111.00 115.83 115.83 22,149,030
Oct 4, 2024 114.46 116.28 108.75 112.67 112.67 19,936,246
Oct 3, 2024 116.73 118.53 101.50 113.71 113.71 20,916,118
Oct 1, 2024 120.00 121.13 118.47 120.13 120.13 11,780,326
Sep 30, 2024 118.67 120.22 116.34 119.53 119.53 17,611,506
Sep 27, 2024 113.30 119.60 112.98 118.27 118.27 20,615,419
Sep 26, 2024 114.70 115.20 112.00 112.73 112.73 12,461,667
Sep 25, 2024 116.15 116.33 114.67 114.87 114.87 7,216,053
Sep 24, 2024 118.35 118.35 115.73 116.15 116.15 7,796,161
Sep 23, 2024 116.70 119.00 115.74 117.85 117.85 14,016,858
Sep 20, 2024 114.93 117.66 113.81 116.05 116.05 15,027,586
Sep 19, 2024 117.60 118.27 112.81 114.49 114.49 15,913,452
Sep 18, 2024 118.40 119.63 116.53 116.79 116.79 10,474,980
Sep 17, 2024 117.20 119.93 115.77 118.78 118.78 15,524,307
Sep 16, 2024 119.67 120.22 117.34 117.57 117.57 11,986,888
Sep 13, 2024 120.70 122.27 119.05 119.51 119.51 16,969,612
Sep 12, 2024 118.01 122.43 118.01 120.23 120.23 34,717,224
Sep 11, 2024 120.46 120.47 116.43 117.14 117.14 14,743,015
Sep 10, 2024 116.30 121.32 116.27 120.25 120.25 24,638,568
Sep 9, 2024 118.50 118.67 115.00 115.78 115.78 23,438,521
Sep 6, 2024 0.42 Dividend
Sep 6, 2024 121.33 121.57 118.20 119.14 119.14 19,506,184
Sep 5, 2024 123.83 123.87 121.21 121.60 121.18 12,885,960
Sep 4, 2024 122.03 125.73 122.03 123.18 122.75 23,794,719
Sep 3, 2024 125.59 125.63 123.91 124.45 124.02 18,806,166
Sep 2, 2024 126.33 128.00 124.00 125.06 124.63 67,436,197
Aug 30, 2024 130.97 132.27 123.47 124.25 123.82 95,443,672
Aug 29, 2024 131.33 137.12 128.83 129.88 129.43 174,557,769
Aug 28, 2024 124.73 139.83 124.13 130.47 130.02 446,049,436
Aug 27, 2024 117.79 119.53 117.44 118.43 118.02 12,746,905
Aug 26, 2024 120.07 120.53 117.05 117.33 116.92 14,904,096
Aug 23, 2024 121.47 122.63 118.40 118.79 118.38 17,377,597
Aug 22, 2024 121.67 123.79 120.29 121.26 120.84 24,805,288
Aug 21, 2024 122.47 123.05 120.27 121.18 120.76 19,625,559
Aug 20, 2024 123.79 126.46 121.33 122.61 122.18 38,491,776
Aug 19, 2024 122.43 128.90 121.81 123.11 122.69 84,199,500
Aug 16, 2024 117.67 123.49 115.61 121.86 121.44 35,765,364
Aug 14, 2024 117.00 119.27 115.50 115.75 115.35 41,584,089
Aug 13, 2024 121.89 122.30 114.76 115.54 115.14 34,956,403
Aug 12, 2024 122.64 125.77 120.73 121.19 120.77 59,803,599
Aug 9, 2024 113.65 125.60 113.03 123.19 122.77 145,791,906
Aug 8, 2024 114.22 115.60 112.11 112.71 112.32 17,733,897
Aug 7, 2024 112.50 115.00 110.15 114.20 113.81 21,836,148
Aug 6, 2024 113.33 116.57 108.67 109.19 108.82 26,369,235
Aug 5, 2024 115.87 117.49 111.11 111.91 111.53 41,287,009
Aug 2, 2024 117.67 122.33 116.21 121.20 120.78 30,120,447
Aug 1, 2024 121.80 123.53 118.87 119.66 119.25 24,024,547
Jul 31, 2024 123.50 124.27 120.21 120.81 120.39 22,297,161
Jul 30, 2024 125.07 126.89 122.73 123.05 122.63 38,516,814
Jul 29, 2024 117.00 125.87 115.89 125.07 124.63 77,476,035
Jul 26, 2024 117.53 119.92 115.55 116.35 115.94 35,797,536
Jul 25, 2024 118.79 121.33 116.00 116.90 116.50 29,558,314
Jul 24, 2024 117.93 122.60 116.92 120.76 120.34 33,580,444
Jul 23, 2024 123.97 124.53 100.10 118.17 117.77 92,121,924
Jul 22, 2024 113.33 124.50 112.50 123.33 122.90 65,763,505
Jul 19, 2024 117.53 120.96 114.00 114.57 114.18 37,966,545
Jul 18, 2024 123.71 124.33 117.60 119.05 118.64 31,610,346
Jul 16, 2024 125.60 129.27 123.33 123.71 123.29 41,340,081
Jul 15, 2024 127.00 127.73 124.20 125.39 124.96 26,551,347
Jul 12, 2024 129.53 131.33 125.93 126.53 126.09 46,663,893
Jul 11, 2024 125.33 130.33 124.07 129.27 128.83 73,131,990
Jul 10, 2024 126.80 127.80 119.47 125.01 124.58 39,219,685
Jul 9, 2024 128.10 132.20 124.40 126.45 126.02 55,332,307
Jul 8, 2024 126.34 131.33 123.47 127.49 127.05 73,057,750
Jul 5, 2024 125.05 129.33 122.61 125.74 125.31 117,370,177
Jul 4, 2024 114.35 126.60 113.81 124.45 124.02 216,957,328
Jul 3, 2024 109.00 113.61 107.53 112.69 112.30 83,248,330
Jul 2, 2024 104.87 108.80 104.21 108.19 107.81 41,772,646
Jul 1, 2024 104.65 106.99 103.87 104.40 104.04 18,291,987
Jun 28, 2024 106.00 106.43 103.73 104.64 104.28 16,370,133
Jun 27, 2024 105.67 108.67 103.33 105.46 105.10 31,522,903
Jun 26, 2024 106.53 108.33 105.00 105.41 105.04 22,485,079
Jun 25, 2024 109.23 110.27 105.84 106.52 106.15 22,475,595
Jun 24, 2024 110.00 111.47 107.50 108.67 108.29 34,717,533
Jun 21, 2024 109.40 115.33 109.33 110.71 110.33 75,084,193
Jun 20, 2024 107.83 111.33 106.37 108.91 108.53 79,692,765
Jun 19, 2024 106.53 108.47 102.44 107.39 107.02 57,428,613
Jun 18, 2024 107.00 109.43 104.87 105.46 105.10 42,661,993
Jun 14, 2024 104.00 108.47 101.67 106.31 105.95 82,746,901
Jun 13, 2024 105.99 106.27 103.07 103.46 103.10 37,876,414
Jun 12, 2024 105.33 107.33 103.37 105.11 104.75 74,847,427
Jun 11, 2024 98.94 106.33 98.83 104.39 104.03 175,549,021
Jun 10, 2024 96.90 97.00 94.33 95.31 94.98 24,256,314
Jun 7, 2024 93.67 96.67 91.73 96.07 95.73 28,762,384
Jun 6, 2024 91.17 94.00 90.33 92.70 92.38 34,878,309
Jun 5, 2024 90.33 90.37 81.37 86.70 86.40 64,178,449
Jun 4, 2024 100.43 100.43 90.40 90.40 90.09 47,218,297
Jun 3, 2024 103.33 104.00 98.00 100.43 100.09 53,593,824
May 31, 2024 92.37 95.33 90.00 94.93 94.61 28,736,523
May 30, 2024 95.07 95.43 90.87 91.57 91.25 19,542,036
May 29, 2024 96.00 97.20 93.80 94.83 94.51 44,905,830
May 28, 2024 97.17 97.27 91.40 92.53 92.21 19,090,447
May 27, 2024 97.67 99.20 95.70 96.70 96.37 16,442,554
May 24, 2024 99.33 99.90 96.17 97.17 96.83 18,609,378
May 23, 2024 98.97 101.83 97.73 99.13 98.79 33,894,519
May 22, 2024 100.00 101.90 96.40 98.73 98.39 33,863,812
May 21, 2024 97.00 100.87 95.43 99.17 98.82 59,635,603
May 17, 2024 91.50 95.60 90.90 94.87 94.54 44,961,517
May 16, 2024 90.77 92.93 90.23 90.83 90.52 14,341,312
May 15, 2024 91.67 91.90 89.90 90.07 89.76 10,324,413
May 14, 2024 87.40 91.90 87.10 91.30 90.98 17,797,047
May 13, 2024 88.60 88.60 85.07 86.67 86.37 11,754,942
May 10, 2024 87.27 88.90 84.60 88.27 87.96 15,381,604
May 9, 2024 92.00 92.83 86.27 87.03 86.73 21,215,688
May 8, 2024 85.63 91.50 84.47 90.60 90.29 26,722,183
May 7, 2024 89.07 90.00 84.37 85.73 85.44 17,277,948
May 6, 2024 93.13 93.20 88.37 89.07 88.76 16,161,703
May 3, 2024 93.07 94.47 90.67 92.47 92.15 16,195,233
May 2, 2024 93.43 94.53 91.43 92.50 92.18 19,057,068
Apr 30, 2024 95.60 95.60 92.77 93.17 92.84 21,127,786
Apr 29, 2024 92.00 96.47 91.77 94.77 94.44 72,959,778
Apr 26, 2024 88.67 92.33 87.37 90.87 90.55 50,509,681
Apr 25, 2024 88.60 89.67 87.83 88.23 87.93 13,050,303
Apr 24, 2024 90.30 90.67 88.00 88.50 88.19 28,913,262
Apr 23, 2024 83.97 91.13 83.67 89.50 89.19 48,170,127
Apr 22, 2024 83.80 84.53 83.00 83.47 83.18 9,251,358
Apr 19, 2024 81.33 84.60 79.27 82.73 82.45 27,743,692
Apr 18, 2024 84.53 85.87 82.83 83.13 82.85 12,996,007
Apr 16, 2024 83.23 85.67 82.47 83.77 83.48 11,413,062
Apr 15, 2024 83.33 86.93 81.67 83.97 83.68 29,369,058
Apr 12, 2024 90.00 91.40 88.73 89.07 88.76 10,630,602
Apr 10, 2024 91.93 92.03 90.00 90.93 90.62 11,639,716
Apr 9, 2024 90.57 94.37 89.27 91.60 91.28 31,709,079
Apr 8, 2024 93.13 93.80 89.67 90.07 89.76 23,038,594
Apr 5, 2024 84.77 92.63 83.50 92.23 91.91 56,968,839
Apr 4, 2024 85.97 86.53 82.43 84.40 84.11 15,348,202
Apr 3, 2024 85.33 86.17 84.23 85.10 84.81 14,407,707
Apr 2, 2024 84.53 87.33 83.47 85.47 85.17 25,851,046
Apr 1, 2024 80.60 83.20 80.27 83.20 82.91 10,222,204
Mar 28, 2024 76.33 79.37 76.27 79.27 78.99 19,599,079
Mar 27, 2024 77.27 79.30 75.03 75.60 75.34 18,330,669
Mar 26, 2024 77.47 78.50 75.90 76.53 76.27 13,419,940
Mar 22, 2024 76.13 78.20 75.13 76.70 76.44 17,335,779
Mar 21, 2024 74.63 76.53 74.33 76.53 76.27 14,926,437
Mar 20, 2024 73.40 74.93 70.93 72.90 72.65 13,135,987
Mar 19, 2024 74.60 75.40 72.43 72.90 72.65 11,294,164
Mar 18, 2024 74.33 76.60 72.67 74.33 74.08 19,068,784
Mar 15, 2024 76.63 78.93 73.53 74.57 74.31 26,993,185
Mar 14, 2024 70.67 77.40 70.07 77.40 77.13 33,107,566
Mar 13, 2024 77.17 80.50 73.73 73.73 73.48 15,586,452
Mar 12, 2024 80.67 81.00 77.07 77.60 77.33 20,539,009
Mar 11, 2024 84.97 85.27 80.63 80.70 80.42 22,885,924
Mar 7, 2024 85.13 86.67 84.67 84.87 84.57 7,922,532
Mar 6, 2024 88.63 88.63 84.00 84.87 84.57 19,782,102
Mar 5, 2024 89.57 90.97 88.20 88.40 88.09 11,336,502
Mar 4, 2024 89.97 90.17 88.00 88.23 87.93 9,489,282
Mar 1, 2024 91.87 92.97 88.13 88.63 88.33 15,257,412
Feb 29, 2024 88.00 90.67 85.77 90.17 89.86 22,817,221
Feb 28, 2024 92.23 92.90 87.63 88.13 87.83 16,314,007
Feb 27, 2024 93.27 94.03 92.00 92.23 91.91 9,485,179
Feb 26, 2024 96.20 96.27 92.40 93.13 92.81 14,391,678
Feb 23, 2024 98.20 98.53 94.80 95.60 95.27 18,920,620
Feb 22, 2024 96.63 97.43 95.00 97.33 97.00 44,176,891
Feb 21, 2024 96.20 97.10 92.00 92.80 92.48 20,995,909
Feb 20, 2024 95.33 98.27 94.67 95.07 94.74 41,847,199
Feb 19, 2024 91.00 94.20 89.90 94.20 93.87 12,508,702
Feb 16, 2024 91.67 95.97 89.07 89.73 89.42 57,440,197
Feb 15, 2024 91.40 91.40 91.40 91.40 91.08 1,992,426
Feb 14, 2024 84.60 87.07 84.00 87.07 86.77 11,595,793
Feb 13, 2024 82.90 88.53 80.50 82.93 82.65 86,484,798
Feb 12, 2024 97.83 97.83 88.77 88.77 88.46 40,895,007
Feb 9, 2024 103.10 103.10 93.10 98.63 98.29 53,180,316
Feb 8, 2024 106.00 106.27 102.20 102.60 102.25 32,226,153
Feb 7, 2024 106.90 109.90 102.43 105.37 105.00 50,816,668
Feb 6, 2024 111.80 111.80 100.77 104.97 104.60 73,660,180
Feb 5, 2024 116.30 117.90 107.53 110.73 110.35 164,052,258
Feb 2, 2024 100.00 113.30 100.00 112.43 112.04 358,171,509
Feb 1, 2024 87.33 96.67 86.53 94.43 94.11 254,158,333
Jan 31, 2024 85.07 87.07 83.03 86.30 86.00 90,637,747
Jan 30, 2024 87.57 90.87 82.43 84.70 84.41 149,753,167
Jan 29, 2024 78.00 85.63 77.80 84.67 84.37 191,521,422
Jan 25, 2024 70.80 79.60 69.67 76.47 76.20 345,517,897
Jan 24, 2024 66.30 70.60 64.33 70.17 69.92 133,655,227
Jan 23, 2024 69.33 73.00 64.67 65.73 65.51 186,775,914
Jan 19, 2024 58.63 63.93 58.60 63.03 62.82 162,829,722
Jan 18, 2024 58.63 59.73 56.40 58.13 57.93 35,530,404
Jan 17, 2024 59.30 61.13 58.00 58.63 58.43 39,234,153
Jan 16, 2024 61.43 61.97 58.93 60.00 59.79 45,491,853
Jan 15, 2024 61.27 61.50 60.07 61.17 60.96 42,770,850
Jan 12, 2024 61.87 62.90 60.70 60.93 60.72 66,959,160
Jan 11, 2024 62.03 62.40 61.20 61.57 61.35 28,167,439
Jan 10, 2024 60.90 62.43 59.93 61.67 61.45 94,315,192
Jan 9, 2024 57.07 61.67 56.60 60.90 60.69 143,824,681
Jan 8, 2024 58.03 58.57 56.33 56.70 56.50 23,156,596
Jan 5, 2024 58.63 59.63 57.17 57.73 57.53 32,486,044
Jan 4, 2024 59.07 59.90 57.93 58.40 58.20 74,899,966
Jan 3, 2024 53.73 59.03 53.17 58.67 58.46 188,962,468
Jan 2, 2024 54.77 54.80 52.67 53.73 53.55 20,800,195
Jan 1, 2024 54.63 55.40 54.40 54.57 54.38 15,241,587
Dec 29, 2023 55.53 55.53 54.10 54.37 54.18 26,330,947
Dec 28, 2023 53.60 56.43 53.03 55.23 55.04 100,184,920
Dec 27, 2023 52.60 54.27 52.47 53.30 53.12 38,630,886
Dec 26, 2023 52.33 52.77 52.00 52.20 52.02 9,276,162
Dec 22, 2023 52.43 52.57 51.20 52.27 52.09 15,326,679
Dec 21, 2023 49.30 52.40 48.33 52.13 51.95 39,265,756
Dec 20, 2023 55.23 55.30 48.67 50.23 50.06 37,826,349
Dec 19, 2023 55.33 55.77 54.67 54.93 54.74 14,648,830
Dec 18, 2023 54.80 55.80 53.87 55.20 55.01 26,843,452
Dec 15, 2023 55.50 57.27 54.37 54.73 54.54 52,369,857
Dec 14, 2023 55.80 56.50 54.80 55.00 54.81 76,028,607
Dec 13, 2023 53.73 53.97 53.03 53.47 53.28 16,703,028
Dec 12, 2023 53.63 54.77 53.10 53.60 53.41 40,147,117
Dec 11, 2023 52.80 55.20 52.57 53.30 53.12 41,133,766
Dec 8, 2023 54.33 55.07 51.60 52.53 52.35 40,356,891
Dec 7, 2023 52.30 54.30 51.10 54.07 53.88 63,154,572
Dec 6, 2023 51.73 52.53 51.47 52.03 51.85 24,254,743
Dec 5, 2023 52.33 52.43 50.60 51.40 51.22 34,052,143
Dec 4, 2023 51.33 53.00 50.93 52.40 52.22 74,179,678
Dec 1, 2023 51.33 52.00 49.53 49.77 49.59 64,945,312
Nov 30, 2023 46.87 51.00 46.73 50.73 50.56 162,324,333
Nov 29, 2023 45.67 47.03 45.63 46.67 46.51 63,398,823
Nov 28, 2023 43.00 45.60 42.53 45.33 45.18 49,349,548
Nov 24, 2023 43.40 43.70 42.70 42.83 42.69 12,831,351
Nov 23, 2023 44.07 44.37 43.27 43.40 43.25 10,422,708
Nov 22, 2023 45.03 45.07 43.87 43.97 43.81 12,794,328
Nov 21, 2023 45.10 45.60 44.40 44.87 44.71 21,355,830
Nov 20, 2023 44.97 45.90 44.67 44.90 44.74 14,714,959

Related Tickers