India Markets open in 9 hrs 1 min

NBCC (India) Limited (NBCC.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
32.50+0.35 (+1.09%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Jan-2021------
19-Jan-2021------
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
09-Oct-202023.3023.7023.2523.4023.2828,97,837
08-Oct-202023.7023.8023.1523.3523.2324,30,207
07-Oct-202023.8024.1023.5023.6523.5219,51,821
06-Oct-202024.0024.0523.7023.8023.6737,26,224
05-Oct-202023.7524.1523.6023.8023.6729,41,831
01-Oct-202023.8024.2523.6523.7523.6225,30,893
30-Sep-202023.7023.9523.4023.6023.4721,87,474
29-Sep-202024.4024.7023.5523.7023.5739,24,137
28-Sep-202024.5524.8524.1524.3024.1746,81,166
25-Sep-202023.0024.7023.0024.5024.3763,17,862
24-Sep-202023.7023.7022.2022.8522.7345,77,600
23-Sep-202024.4024.4023.0023.8523.7241,34,633
22-Sep-202024.5524.7522.8023.8023.6782,58,122
21-Sep-202025.7526.2524.3024.7524.6251,16,178
18-Sep-202025.8526.3525.6525.7525.6142,74,073
17-Sep-202026.3026.5025.8025.9525.8142,32,364
16-Sep-202026.4526.7026.2026.5026.3638,57,648
15-Sep-202027.0027.1026.0526.5526.4166,97,185
14-Sep-202026.5027.7526.4527.2527.101,13,49,571
11-Sep-202026.4526.6025.6526.0525.9141,19,893
10-Sep-202026.0026.5526.0026.2526.1135,64,017
09-Sep-202025.4026.1025.2025.9525.8148,51,107
08-Sep-202026.6026.9526.0026.1025.9643,27,564
07-Sep-202027.3027.5526.2026.6026.4655,91,020
04-Sep-202028.0028.1527.1027.3027.1574,92,287
03-Sep-202026.8528.9026.8028.2028.051,11,15,794
02-Sep-202026.6527.0526.3026.8526.7137,60,508
01-Sep-202026.7527.3025.6526.7026.5670,67,105
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...