India Markets open in 3 hrs 37 mins

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
DateOpenHighLowClose*Adj. close**Volume
02-Mar-2021------
01-Mar-2021------
26-Feb-202141.0043.9540.5042.8542.854,32,94,110
25-Feb-202140.1042.9040.1042.3542.355,10,38,642
24-Feb-202137.0039.9036.6039.1539.152,69,45,515
23-Feb-202136.5537.4535.5536.6536.651,37,79,487
22-Feb-202137.8038.6535.6036.3036.302,57,26,811
19-Feb-202137.0039.4536.1037.6537.656,85,56,628
18-Feb-202132.4037.7032.2536.6536.6510,23,67,068
17-Feb-202132.5032.6032.1532.2532.2558,85,692
16-Feb-202132.3032.7031.8032.4032.4067,38,976
15-Feb-202132.8032.8532.1032.2032.2051,98,765
12-Feb-202133.7533.8032.5032.6532.651,00,25,619
11-Feb-202133.5034.4033.2033.6033.603,00,43,482
10-Feb-202132.9533.1032.0532.5532.551,00,00,027
09-Feb-202132.6533.7532.1032.8032.802,42,61,352
08-Feb-202132.5033.1532.2032.6032.601,48,11,215
05-Feb-202132.9533.0031.9032.0532.0589,55,457
04-Feb-202132.2033.3031.9032.6532.651,11,69,491
03-Feb-202132.5533.3031.6032.2032.201,08,43,874
02-Feb-202132.2533.8031.9532.3532.351,50,09,871
01-Feb-202131.9032.1531.0031.8031.801,32,91,693
29-Jan-202130.7031.7030.6531.2031.2096,13,267
28-Jan-202129.6530.5029.6030.2030.2061,63,251
27-Jan-202130.5530.6529.9030.2530.2568,61,398
25-Jan-202131.6532.1030.5030.7530.7581,59,688
22-Jan-202132.4532.6031.0531.4531.4594,13,102
21-Jan-202132.7032.9032.4032.5032.501,02,30,558
20-Jan-202132.5532.8532.3532.4532.4556,84,711
19-Jan-202132.1532.7532.1532.5032.5075,57,681
18-Jan-202133.0533.2032.0032.1532.151,10,43,894
15-Jan-202133.3033.6032.6533.0533.051,22,72,234
14-Jan-202133.9533.9533.0533.5033.501,11,29,139
13-Jan-202133.7034.2033.4033.6533.652,31,00,258
12-Jan-202133.5033.8033.1033.3533.353,45,64,063
11-Jan-202132.4532.6531.0032.1032.101,76,53,913
08-Jan-202132.5032.9031.9032.2032.201,04,86,342
07-Jan-202132.9033.0032.1532.3032.301,23,55,226
06-Jan-202132.9533.7031.5032.4032.403,06,14,196
05-Jan-202131.0032.9530.8032.6532.654,77,28,692
04-Jan-202130.5531.1030.0030.8530.851,46,56,754
01-Jan-202129.2030.7029.0530.2530.251,96,92,140
31-Dec-202029.3029.7028.9529.1529.1565,22,569
30-Dec-202029.7029.9028.9529.4029.4057,44,945
29-Dec-202030.0030.3029.3529.6029.6067,49,408
28-Dec-202030.0030.3529.5029.8529.8582,11,656
24-Dec-202029.7530.4529.5029.7529.7596,82,506
23-Dec-202028.3030.1028.1029.9529.951,52,68,757
22-Dec-202027.5028.3525.6028.0028.001,75,77,993
21-Dec-202030.3030.8026.8527.6527.652,04,56,565
18-Dec-202031.0031.0029.7530.4030.401,49,18,319
17-Dec-202031.7032.1031.0531.2031.201,40,53,198
16-Dec-202031.4032.4031.2531.6531.652,35,94,342
15-Dec-202031.4031.4030.3031.1531.151,86,81,994
14-Dec-202031.3031.7530.6031.2531.253,96,90,320
11-Dec-202028.1530.2028.1529.6529.653,08,10,203
10-Dec-202028.7528.7527.8528.1528.1587,15,907
09-Dec-202029.3529.6028.6028.7528.751,04,52,664
08-Dec-202029.4029.6028.4029.1529.151,57,46,734
07-Dec-202028.3029.1528.3028.8528.851,28,05,871
04-Dec-202029.1529.3027.6028.3028.301,55,65,540
03-Dec-202029.0029.4028.5028.8028.801,62,01,401
02-Dec-202028.6029.0028.2028.8028.802,45,99,763
01-Dec-202026.2028.3525.9028.0528.054,27,09,718
27-Nov-202025.5026.3525.3026.0026.001,35,85,540
26-Nov-202025.3025.7525.1025.5525.5552,29,496
26-Nov-20200.135 Dividend
25-Nov-202026.3026.3025.1525.3025.161,17,83,018
24-Nov-202026.4026.7025.8526.1025.961,24,33,704
23-Nov-202026.2026.7525.8026.1526.011,53,12,926
20-Nov-202024.4526.4024.0025.7525.612,73,76,144
19-Nov-202024.4525.2524.1024.2524.1290,16,220
18-Nov-202024.9524.9524.4024.5024.3746,71,109
17-Nov-202025.0025.1524.6524.8524.7265,34,504
14-Nov-2020------
13-Nov-202024.6524.7024.2024.3024.1743,11,239
12-Nov-202024.2524.9524.0024.5024.3795,06,181
11-Nov-202024.5024.7522.8023.7523.6284,06,586
10-Nov-202023.1024.4023.0024.0523.921,01,83,172
09-Nov-202023.1023.3022.9023.0522.9329,28,714
06-Nov-202023.2023.4022.8022.9022.7832,80,967
05-Nov-202022.6023.5522.5023.0022.8848,07,616
04-Nov-202022.3522.7022.3522.4522.3318,66,504
03-Nov-202022.7022.8022.3522.4522.3320,71,859
02-Nov-202022.9023.0022.4022.5022.3823,75,728
30-Oct-202023.0523.2022.6522.8022.6828,85,593
29-Oct-202023.1023.5022.9023.0522.9350,30,324
28-Oct-202022.8023.3022.6522.9522.8336,07,973
27-Oct-202023.1523.2022.7522.9022.7830,62,239
26-Oct-202023.7523.7523.0023.0522.9332,14,704
23-Oct-202022.8023.9522.7023.6023.4769,10,420
22-Oct-202022.8023.2022.8022.9022.7820,57,795
21-Oct-202023.3023.5022.8023.0522.9328,22,454
20-Oct-202022.7023.2522.4523.1523.0333,39,572
19-Oct-202022.5022.8522.4022.6022.4824,38,430
16-Oct-202022.5022.8522.2522.4022.2824,63,256
15-Oct-202022.6023.3522.2522.4522.3347,54,272
14-Oct-202022.9023.0022.4022.5022.3852,34,050
13-Oct-202023.1523.3522.6022.8522.7325,84,197
12-Oct-202023.6023.6023.1523.2523.1318,63,904
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...