India Markets open in 3 hrs 37 mins
BSE SENSEX
49,849.84+749.85(+1.53%)Nifty 50
14,761.55+232.40(+1.60%)Dow
31,535.51+603.14(+1.95%)
NBCC (India) Limited (NBCC.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
49.00+6.15 (+14.35%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02-Mar-2021 | - | - | - | - | - | - |
| 01-Mar-2021 | - | - | - | - | - | - |
| 26-Feb-2021 | 41.00 | 43.95 | 40.50 | 42.85 | 42.85 | 4,32,94,110 |
| 25-Feb-2021 | 40.10 | 42.90 | 40.10 | 42.35 | 42.35 | 5,10,38,642 |
| 24-Feb-2021 | 37.00 | 39.90 | 36.60 | 39.15 | 39.15 | 2,69,45,515 |
| 23-Feb-2021 | 36.55 | 37.45 | 35.55 | 36.65 | 36.65 | 1,37,79,487 |
| 22-Feb-2021 | 37.80 | 38.65 | 35.60 | 36.30 | 36.30 | 2,57,26,811 |
| 19-Feb-2021 | 37.00 | 39.45 | 36.10 | 37.65 | 37.65 | 6,85,56,628 |
| 18-Feb-2021 | 32.40 | 37.70 | 32.25 | 36.65 | 36.65 | 10,23,67,068 |
| 17-Feb-2021 | 32.50 | 32.60 | 32.15 | 32.25 | 32.25 | 58,85,692 |
| 16-Feb-2021 | 32.30 | 32.70 | 31.80 | 32.40 | 32.40 | 67,38,976 |
| 15-Feb-2021 | 32.80 | 32.85 | 32.10 | 32.20 | 32.20 | 51,98,765 |
| 12-Feb-2021 | 33.75 | 33.80 | 32.50 | 32.65 | 32.65 | 1,00,25,619 |
| 11-Feb-2021 | 33.50 | 34.40 | 33.20 | 33.60 | 33.60 | 3,00,43,482 |
| 10-Feb-2021 | 32.95 | 33.10 | 32.05 | 32.55 | 32.55 | 1,00,00,027 |
| 09-Feb-2021 | 32.65 | 33.75 | 32.10 | 32.80 | 32.80 | 2,42,61,352 |
| 08-Feb-2021 | 32.50 | 33.15 | 32.20 | 32.60 | 32.60 | 1,48,11,215 |
| 05-Feb-2021 | 32.95 | 33.00 | 31.90 | 32.05 | 32.05 | 89,55,457 |
| 04-Feb-2021 | 32.20 | 33.30 | 31.90 | 32.65 | 32.65 | 1,11,69,491 |
| 03-Feb-2021 | 32.55 | 33.30 | 31.60 | 32.20 | 32.20 | 1,08,43,874 |
| 02-Feb-2021 | 32.25 | 33.80 | 31.95 | 32.35 | 32.35 | 1,50,09,871 |
| 01-Feb-2021 | 31.90 | 32.15 | 31.00 | 31.80 | 31.80 | 1,32,91,693 |
| 29-Jan-2021 | 30.70 | 31.70 | 30.65 | 31.20 | 31.20 | 96,13,267 |
| 28-Jan-2021 | 29.65 | 30.50 | 29.60 | 30.20 | 30.20 | 61,63,251 |
| 27-Jan-2021 | 30.55 | 30.65 | 29.90 | 30.25 | 30.25 | 68,61,398 |
| 25-Jan-2021 | 31.65 | 32.10 | 30.50 | 30.75 | 30.75 | 81,59,688 |
| 22-Jan-2021 | 32.45 | 32.60 | 31.05 | 31.45 | 31.45 | 94,13,102 |
| 21-Jan-2021 | 32.70 | 32.90 | 32.40 | 32.50 | 32.50 | 1,02,30,558 |
| 20-Jan-2021 | 32.55 | 32.85 | 32.35 | 32.45 | 32.45 | 56,84,711 |
| 19-Jan-2021 | 32.15 | 32.75 | 32.15 | 32.50 | 32.50 | 75,57,681 |
| 18-Jan-2021 | 33.05 | 33.20 | 32.00 | 32.15 | 32.15 | 1,10,43,894 |
| 15-Jan-2021 | 33.30 | 33.60 | 32.65 | 33.05 | 33.05 | 1,22,72,234 |
| 14-Jan-2021 | 33.95 | 33.95 | 33.05 | 33.50 | 33.50 | 1,11,29,139 |
| 13-Jan-2021 | 33.70 | 34.20 | 33.40 | 33.65 | 33.65 | 2,31,00,258 |
| 12-Jan-2021 | 33.50 | 33.80 | 33.10 | 33.35 | 33.35 | 3,45,64,063 |
| 11-Jan-2021 | 32.45 | 32.65 | 31.00 | 32.10 | 32.10 | 1,76,53,913 |
| 08-Jan-2021 | 32.50 | 32.90 | 31.90 | 32.20 | 32.20 | 1,04,86,342 |
| 07-Jan-2021 | 32.90 | 33.00 | 32.15 | 32.30 | 32.30 | 1,23,55,226 |
| 06-Jan-2021 | 32.95 | 33.70 | 31.50 | 32.40 | 32.40 | 3,06,14,196 |
| 05-Jan-2021 | 31.00 | 32.95 | 30.80 | 32.65 | 32.65 | 4,77,28,692 |
| 04-Jan-2021 | 30.55 | 31.10 | 30.00 | 30.85 | 30.85 | 1,46,56,754 |
| 01-Jan-2021 | 29.20 | 30.70 | 29.05 | 30.25 | 30.25 | 1,96,92,140 |
| 31-Dec-2020 | 29.30 | 29.70 | 28.95 | 29.15 | 29.15 | 65,22,569 |
| 30-Dec-2020 | 29.70 | 29.90 | 28.95 | 29.40 | 29.40 | 57,44,945 |
| 29-Dec-2020 | 30.00 | 30.30 | 29.35 | 29.60 | 29.60 | 67,49,408 |
| 28-Dec-2020 | 30.00 | 30.35 | 29.50 | 29.85 | 29.85 | 82,11,656 |
| 24-Dec-2020 | 29.75 | 30.45 | 29.50 | 29.75 | 29.75 | 96,82,506 |
| 23-Dec-2020 | 28.30 | 30.10 | 28.10 | 29.95 | 29.95 | 1,52,68,757 |
| 22-Dec-2020 | 27.50 | 28.35 | 25.60 | 28.00 | 28.00 | 1,75,77,993 |
| 21-Dec-2020 | 30.30 | 30.80 | 26.85 | 27.65 | 27.65 | 2,04,56,565 |
| 18-Dec-2020 | 31.00 | 31.00 | 29.75 | 30.40 | 30.40 | 1,49,18,319 |
| 17-Dec-2020 | 31.70 | 32.10 | 31.05 | 31.20 | 31.20 | 1,40,53,198 |
| 16-Dec-2020 | 31.40 | 32.40 | 31.25 | 31.65 | 31.65 | 2,35,94,342 |
| 15-Dec-2020 | 31.40 | 31.40 | 30.30 | 31.15 | 31.15 | 1,86,81,994 |
| 14-Dec-2020 | 31.30 | 31.75 | 30.60 | 31.25 | 31.25 | 3,96,90,320 |
| 11-Dec-2020 | 28.15 | 30.20 | 28.15 | 29.65 | 29.65 | 3,08,10,203 |
| 10-Dec-2020 | 28.75 | 28.75 | 27.85 | 28.15 | 28.15 | 87,15,907 |
| 09-Dec-2020 | 29.35 | 29.60 | 28.60 | 28.75 | 28.75 | 1,04,52,664 |
| 08-Dec-2020 | 29.40 | 29.60 | 28.40 | 29.15 | 29.15 | 1,57,46,734 |
| 07-Dec-2020 | 28.30 | 29.15 | 28.30 | 28.85 | 28.85 | 1,28,05,871 |
| 04-Dec-2020 | 29.15 | 29.30 | 27.60 | 28.30 | 28.30 | 1,55,65,540 |
| 03-Dec-2020 | 29.00 | 29.40 | 28.50 | 28.80 | 28.80 | 1,62,01,401 |
| 02-Dec-2020 | 28.60 | 29.00 | 28.20 | 28.80 | 28.80 | 2,45,99,763 |
| 01-Dec-2020 | 26.20 | 28.35 | 25.90 | 28.05 | 28.05 | 4,27,09,718 |
| 27-Nov-2020 | 25.50 | 26.35 | 25.30 | 26.00 | 26.00 | 1,35,85,540 |
| 26-Nov-2020 | 25.30 | 25.75 | 25.10 | 25.55 | 25.55 | 52,29,496 |
| 26-Nov-2020 | 0.135 Dividend | |||||
| 25-Nov-2020 | 26.30 | 26.30 | 25.15 | 25.30 | 25.16 | 1,17,83,018 |
| 24-Nov-2020 | 26.40 | 26.70 | 25.85 | 26.10 | 25.96 | 1,24,33,704 |
| 23-Nov-2020 | 26.20 | 26.75 | 25.80 | 26.15 | 26.01 | 1,53,12,926 |
| 20-Nov-2020 | 24.45 | 26.40 | 24.00 | 25.75 | 25.61 | 2,73,76,144 |
| 19-Nov-2020 | 24.45 | 25.25 | 24.10 | 24.25 | 24.12 | 90,16,220 |
| 18-Nov-2020 | 24.95 | 24.95 | 24.40 | 24.50 | 24.37 | 46,71,109 |
| 17-Nov-2020 | 25.00 | 25.15 | 24.65 | 24.85 | 24.72 | 65,34,504 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 24.65 | 24.70 | 24.20 | 24.30 | 24.17 | 43,11,239 |
| 12-Nov-2020 | 24.25 | 24.95 | 24.00 | 24.50 | 24.37 | 95,06,181 |
| 11-Nov-2020 | 24.50 | 24.75 | 22.80 | 23.75 | 23.62 | 84,06,586 |
| 10-Nov-2020 | 23.10 | 24.40 | 23.00 | 24.05 | 23.92 | 1,01,83,172 |
| 09-Nov-2020 | 23.10 | 23.30 | 22.90 | 23.05 | 22.93 | 29,28,714 |
| 06-Nov-2020 | 23.20 | 23.40 | 22.80 | 22.90 | 22.78 | 32,80,967 |
| 05-Nov-2020 | 22.60 | 23.55 | 22.50 | 23.00 | 22.88 | 48,07,616 |
| 04-Nov-2020 | 22.35 | 22.70 | 22.35 | 22.45 | 22.33 | 18,66,504 |
| 03-Nov-2020 | 22.70 | 22.80 | 22.35 | 22.45 | 22.33 | 20,71,859 |
| 02-Nov-2020 | 22.90 | 23.00 | 22.40 | 22.50 | 22.38 | 23,75,728 |
| 30-Oct-2020 | 23.05 | 23.20 | 22.65 | 22.80 | 22.68 | 28,85,593 |
| 29-Oct-2020 | 23.10 | 23.50 | 22.90 | 23.05 | 22.93 | 50,30,324 |
| 28-Oct-2020 | 22.80 | 23.30 | 22.65 | 22.95 | 22.83 | 36,07,973 |
| 27-Oct-2020 | 23.15 | 23.20 | 22.75 | 22.90 | 22.78 | 30,62,239 |
| 26-Oct-2020 | 23.75 | 23.75 | 23.00 | 23.05 | 22.93 | 32,14,704 |
| 23-Oct-2020 | 22.80 | 23.95 | 22.70 | 23.60 | 23.47 | 69,10,420 |
| 22-Oct-2020 | 22.80 | 23.20 | 22.80 | 22.90 | 22.78 | 20,57,795 |
| 21-Oct-2020 | 23.30 | 23.50 | 22.80 | 23.05 | 22.93 | 28,22,454 |
| 20-Oct-2020 | 22.70 | 23.25 | 22.45 | 23.15 | 23.03 | 33,39,572 |
| 19-Oct-2020 | 22.50 | 22.85 | 22.40 | 22.60 | 22.48 | 24,38,430 |
| 16-Oct-2020 | 22.50 | 22.85 | 22.25 | 22.40 | 22.28 | 24,63,256 |
| 15-Oct-2020 | 22.60 | 23.35 | 22.25 | 22.45 | 22.33 | 47,54,272 |
| 14-Oct-2020 | 22.90 | 23.00 | 22.40 | 22.50 | 22.38 | 52,34,050 |
| 13-Oct-2020 | 23.15 | 23.35 | 22.60 | 22.85 | 22.73 | 25,84,197 |
| 12-Oct-2020 | 23.60 | 23.60 | 23.15 | 23.25 | 23.13 | 18,63,904 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
