7,614.80

+34.73

+0.46%

52,182.83

+412.52

+0.80%

25,612.47

+175.47

+0.69%

2,811.84

-47.38

-1.66%

4.9040

-0.0250

-0.51%

18.93

-0.49

-2.52%

3,956.00

+57.10

+1.46%

77,780.47

-144.19

-0.19%

Crude Oil Dec 26

97.49

-6.63

-6.37%

US Private Equity

10,850.63

-82.20

-0.75%

NSE - Delayed Quote INR

Bigbloc Construction Limited (BIGBLOC.NS)

35.57 -0.49 (-1.36%)

At close: 3:29:36 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	37.70	37.70	35.31	35.57	35.57	40,595
Oct 30, 2026	35.86	37.39	35.24	36.06	36.06	40,487
Oct 29, 2026	34.55	35.92	34.31	35.49	35.49	27,922
Oct 28, 2026	35.25	35.65	34.25	34.72	34.72	31,296
Oct 27, 2026	35.14	36.40	34.40	35.00	35.00	49,822
Oct 26, 2026	34.64	36.16	34.28	35.14	35.14	76,112
Oct 23, 2026	35.30	36.54	34.00	34.64	34.64	93,617
Oct 22, 2026	38.58	38.80	36.20	36.44	36.44	57,060
Oct 21, 2026	40.30	40.30	37.11	37.87	37.87	109,665
Oct 19, 2026	42.80	42.90	40.25	41.15	41.15	86,338
Oct 16, 2026	42.99	44.99	42.53	43.24	43.24	1,049,952
Oct 15, 2026	33.79	40.54	33.05	40.38	40.38	548,549
Oct 14, 2026	34.95	34.95	32.61	33.79	33.79	72,961
Oct 13, 2026	34.90	34.99	32.40	34.12	34.12	57,441
Oct 12, 2026	36.19	36.26	34.02	34.92	34.92	29,458
Oct 9, 2026	35.80	36.70	34.10	35.46	35.46	57,654
Oct 8, 2026	36.30	36.90	34.46	34.63	34.63	76,141
Oct 7, 2026	37.50	37.66	36.30	36.47	36.47	55,930
Oct 6, 2026	38.00	38.21	36.50	37.22	37.22	43,526
Oct 5, 2026	39.20	39.20	37.11	37.57	37.57	42,913
Oct 1, 2026	39.05	39.93	36.80	38.78	38.78	63,041
Sep 30, 2026	39.77	40.00	38.80	39.79	39.79	23,838
Sep 29, 2026	38.68	40.40	38.20	38.64	38.64	26,802
Sep 28, 2026	40.01	40.35	39.00	39.37	39.37	27,505
Sep 25, 2026	40.90	40.99	39.01	40.01	40.01	38,486
Sep 24, 2026	40.40	40.95	39.52	40.56	40.56	22,890
Sep 23, 2026	40.75	40.96	39.45	39.97	39.97	62,239
Sep 22, 2026	40.40	41.35	39.50	40.40	40.40	35,066
Sep 21, 2026	40.80	40.80	38.47	39.61	39.61	77,799
Sep 18, 2026	39.80	40.92	39.80	40.40	40.40	25,873
Sep 17, 2026	40.48	40.50	38.50	39.45	39.45	27,779
Sep 16, 2026	39.14	40.00	38.00	39.51	39.51	45,536
Sep 15, 2026	40.00	40.73	39.00	39.14	39.14	53,036
Sep 11, 2026	39.61	41.10	39.61	40.79	40.79	23,710
Sep 10, 2026	41.45	41.45	40.02	40.57	40.57	38,315
Sep 9, 2026	40.70	41.43	40.45	40.82	40.82	33,278
Sep 8, 2026	41.00	42.10	41.00	41.19	41.19	19,372
Sep 7, 2026	42.35	42.50	41.31	41.43	41.43	26,885
Sep 4, 2026	41.95	42.40	40.31	41.92	41.92	56,466
Sep 3, 2026	41.10	42.50	40.51	41.29	41.29	29,104
Sep 2, 2026	42.01	42.01	40.95	41.24	41.24	24,121
Sep 1, 2026	41.35	43.27	40.80	41.89	41.89	59,739
Aug 31, 2026	41.60	42.39	41.00	41.35	41.35	46,102
Aug 28, 2026	42.90	43.27	41.95	42.33	42.33	50,587
Aug 27, 2026	43.27	43.49	42.50	42.67	42.67	25,712
Aug 26, 2026	44.00	44.00	43.00	43.27	43.27	24,527
Aug 25, 2026	43.00	43.98	43.00	43.73	43.73	21,650
Aug 24, 2026	44.00	44.00	42.66	42.88	42.88	42,355
Aug 21, 2026	42.87	42.98	42.11	42.49	42.49	77,249
Aug 20, 2026	43.59	43.59	42.00	42.60	42.60	56,951
Aug 19, 2026	44.05	44.72	43.20	43.39	43.39	58,659
Aug 18, 2026	45.50	45.50	43.80	44.02	44.02	37,465
Aug 17, 2026	45.00	45.80	44.10	44.33	44.33	38,125
Aug 14, 2026	46.00	46.00	44.62	44.95	44.95	47,243
Aug 13, 2026	46.50	46.50	45.25	45.37	45.37	27,654
Aug 12, 2026	47.50	47.50	45.87	46.00	46.00	32,054
Aug 11, 2026	47.00	47.19	46.26	46.55	46.55	32,207
Aug 10, 2026	50.00	50.00	46.60	46.93	46.93	118,046
Aug 7, 2026	46.84	47.90	46.34	46.85	46.85	25,283
Aug 6, 2026	47.96	47.96	46.00	46.72	46.72	92,633
Aug 5, 2026	47.80	48.45	46.50	47.96	47.96	68,002
Aug 4, 2026	47.50	47.50	44.30	46.48	46.48	36,881
Aug 3, 2026	45.45	46.03	44.50	45.80	45.80	42,425
Jul 31, 2026	45.01	46.53	45.00	45.45	45.45	58,213
Jul 30, 2026	45.91	46.50	45.11	45.41	45.41	39,341
Jul 29, 2026	45.98	46.95	45.50	45.91	45.91	30,913
Jul 28, 2026	47.50	47.50	45.47	45.97	45.97	54,931
Jul 27, 2026	47.81	48.39	46.80	46.98	46.98	43,396
Jul 24, 2026	46.10	48.48	46.10	47.75	47.75	47,542
Jul 23, 2026	47.05	47.42	46.31	46.49	46.49	27,473
Jul 22, 2026	47.09	47.58	46.80	47.01	47.01	39,163
Jul 21, 2026	48.00	48.00	47.00	47.18	47.18	23,276
Jul 20, 2026	46.66	47.85	46.21	47.56	47.56	49,135
Jul 17, 2026	48.00	48.50	46.50	46.66	46.66	54,880
Jul 16, 2026	47.43	48.32	46.61	47.04	47.04	77,121
Jul 15, 2026	47.01	47.94	46.83	47.43	47.43	27,758
Jul 14, 2026	46.52	47.80	46.52	47.24	47.24	18,869
Jul 13, 2026	48.19	48.19	46.61	47.05	47.05	53,733
Jul 10, 2026	47.10	48.09	47.10	47.77	47.77	37,100
Jul 9, 2026	46.52	47.99	46.52	47.08	47.08	32,158
Jul 8, 2026	48.16	48.29	46.20	46.83	46.83	85,864
Jul 7, 2026	50.40	50.40	47.55	47.69	47.69	74,139
Jul 6, 2026	49.03	49.99	48.71	49.21	49.21	46,618
Jul 3, 2026	49.90	50.49	48.60	49.03	49.03	89,848
Jul 2, 2026	49.28	51.90	49.25	49.46	49.46	89,018
Jul 1, 2026	50.39	50.39	49.01	49.33	49.33	47,556
Jun 30, 2026	49.56	50.50	48.74	49.38	49.38	61,070
Jun 29, 2026	48.50	50.13	48.40	49.56	49.56	57,289
Jun 25, 2026	52.10	52.90	49.51	49.74	49.74	78,813
Jun 24, 2026	52.89	53.98	51.65	52.13	52.13	78,200
Jun 23, 2026	50.00	56.00	48.25	52.32	52.32	1,242,498
Jun 22, 2026	49.15	50.49	49.10	49.23	49.23	44,461
Jun 19, 2026	50.30	50.50	48.23	49.41	49.41	65,035
Jun 18, 2026	50.41	50.98	48.04	48.99	48.99	111,313
Jun 17, 2026	51.46	51.46	50.11	50.38	50.38	36,538
Jun 16, 2026	50.54	51.38	49.58	50.46	50.46	75,586
Jun 15, 2026	52.22	52.22	49.50	50.54	50.54	134,556
Jun 12, 2026	47.68	50.00	47.68	49.22	49.22	49,544
Jun 11, 2026	48.81	49.69	47.20	47.68	47.68	43,647
Jun 10, 2026	49.64	50.49	48.50	48.78	48.78	53,392
Jun 9, 2026	48.90	50.10	48.90	49.88	49.88	45,334
Jun 8, 2026	50.05	50.70	48.25	48.94	48.94	53,779
Jun 5, 2026	51.37	52.09	50.16	51.29	51.29	55,761
Jun 4, 2026	50.40	52.33	50.10	50.34	50.34	106,739
Jun 3, 2026	51.14	51.50	49.00	50.46	50.46	107,639
Jun 2, 2026	49.10	50.44	49.05	50.13	50.13	68,878
Jun 1, 2026	50.05	51.50	49.23	49.79	49.79	108,266
May 29, 2026	50.90	52.79	49.50	50.03	50.03	240,819
May 27, 2026	55.40	55.44	50.98	52.01	52.01	293,633
May 26, 2026	55.95	57.20	55.01	55.21	55.21	101,837
May 25, 2026	56.39	57.28	55.00	55.42	55.42	165,769
May 22, 2026	54.54	55.90	54.39	55.48	55.48	37,372
May 21, 2026	54.30	56.00	54.20	54.53	54.53	86,887
May 20, 2026	54.80	54.99	53.94	54.35	54.35	45,742
May 19, 2026	56.11	57.64	54.20	54.37	54.37	68,124
May 18, 2026	57.70	58.50	55.11	56.12	56.12	94,411
May 15, 2026	55.60	59.90	55.30	57.29	57.29	171,973
May 14, 2026	59.34	59.59	54.44	56.27	56.27	137,442
May 13, 2026	56.65	60.00	56.65	58.48	58.48	178,760
May 12, 2026	60.80	60.80	56.20	56.64	56.64	214,525
May 11, 2026	58.50	61.99	58.41	59.86	59.86	854,075
May 8, 2026	56.58	59.27	56.20	58.13	58.13	660,360
May 7, 2026	52.48	57.50	51.01	55.73	55.73	671,355
May 6, 2026	47.28	52.00	47.20	50.53	50.53	209,964
May 5, 2026	47.70	48.09	46.50	47.27	47.27	89,098
May 4, 2026	48.50	49.20	47.60	47.91	47.91	66,362
Apr 30, 2026	49.30	49.30	47.44	48.35	48.35	35,839
Apr 29, 2026	48.95	49.39	48.06	48.50	48.50	39,489
Apr 28, 2026	47.61	49.59	47.05	48.27	48.27	69,362
Apr 27, 2026	47.32	49.13	47.32	48.76	48.76	35,582
Apr 24, 2026	48.00	48.47	46.50	47.31	47.31	70,369
Apr 23, 2026	48.01	49.34	47.10	47.74	47.74	97,404
Apr 22, 2026	50.74	52.49	45.00	48.58	48.58	441,756
Apr 21, 2026	50.51	51.49	50.44	50.74	50.74	28,622
Apr 20, 2026	52.25	52.25	50.45	50.75	50.75	63,203
Apr 17, 2026	51.50	52.88	50.82	51.86	51.86	103,774
Apr 16, 2026	51.95	51.95	50.00	50.79	50.79	84,079
Apr 15, 2026	51.00	52.00	50.00	50.55	50.55	85,547
Apr 13, 2026	48.15	50.00	47.62	49.81	49.81	69,420
Apr 10, 2026	48.60	50.85	48.60	50.13	50.13	106,604
Apr 9, 2026	49.70	50.45	47.10	47.78	47.78	80,949
Apr 8, 2026	48.60	50.40	48.29	49.68	49.68	79,839
Apr 7, 2026	46.70	47.85	46.50	46.88	46.88	88,558
Apr 6, 2026	46.11	47.89	45.07	47.10	47.10	172,028
Apr 2, 2026	44.01	47.50	42.42	46.83	46.83	171,059
Apr 1, 2026	39.00	45.96	39.00	45.86	45.86	363,758
Mar 30, 2026	42.89	42.90	38.00	38.30	38.30	446,130
Mar 27, 2026	45.90	46.21	41.40	42.21	42.21	342,145
Mar 25, 2026	47.07	48.20	46.02	46.55	46.55	172,251
Mar 24, 2026	47.01	49.00	45.96	46.56	46.56	78,754
Mar 23, 2026	49.60	49.65	46.00	46.32	46.32	146,053
Mar 20, 2026	51.00	51.58	49.61	50.12	50.12	44,957
Mar 19, 2026	49.50	51.69	49.40	50.25	50.25	79,193
Mar 18, 2026	52.02	52.07	50.81	51.19	51.19	42,081
Mar 17, 2026	50.11	52.34	50.11	50.90	50.90	121,450
Mar 16, 2026	50.51	51.39	49.20	50.52	50.52	123,898
Mar 13, 2026	51.99	52.00	50.01	51.28	51.28	73,981
Mar 12, 2026	51.21	52.60	50.11	52.13	52.13	116,326
Mar 11, 2026	50.55	52.68	50.49	51.22	51.22	102,774
Mar 10, 2026	49.90	51.50	49.80	50.63	50.63	72,407
Mar 9, 2026	49.26	49.95	48.50	49.19	49.19	77,315
Mar 6, 2026	51.94	52.94	50.40	51.14	51.14	41,673
Mar 5, 2026	50.95	52.80	50.72	51.94	51.94	156,840
Mar 4, 2026	49.91	51.50	49.10	50.43	50.43	119,967
Mar 2, 2026	49.95	53.00	49.71	51.07	51.07	197,479
Feb 27, 2026	50.60	54.75	49.26	53.63	53.63	609,031
Feb 26, 2026	52.00	53.00	50.21	50.68	50.68	119,428
Feb 25, 2026	50.80	52.24	50.11	51.50	51.50	131,659
Feb 24, 2026	52.15	53.11	50.12	51.06	51.06	108,061
Feb 23, 2026	53.61	55.62	51.97	52.70	52.70	77,021
Feb 20, 2026	52.51	54.40	52.51	53.06	53.06	74,513
Feb 19, 2026	55.40	56.99	53.15	53.82	53.82	58,454
Feb 18, 2026	57.00	57.00	55.00	55.63	55.63	36,934
Feb 17, 2026	54.20	56.18	54.20	55.71	55.71	96,471
Feb 16, 2026	55.55	55.59	54.00	54.20	54.20	76,385
Feb 13, 2026	56.70	56.70	55.26	55.92	55.92	105,166
Feb 12, 2026	58.50	58.50	56.50	57.08	57.08	63,391
Feb 11, 2026	59.00	59.28	57.12	57.75	57.75	110,343
Feb 10, 2026	59.01	60.72	58.99	59.31	59.31	84,584
Feb 9, 2026	57.86	59.94	57.31	59.42	59.42	108,532
Feb 6, 2026	57.98	58.41	56.32	57.52	57.52	74,883
Feb 5, 2026	59.56	60.94	57.30	57.69	57.69	116,384
Feb 4, 2026	57.00	60.90	57.00	59.76	59.76	115,582
Feb 3, 2026	57.12	59.79	56.33	57.39	57.39	167,781
Feb 2, 2026	58.11	58.11	53.15	56.40	56.40	288,603
Jan 30, 2026	57.10	58.07	55.55	57.13	57.13	212,893
Jan 29, 2026	60.05	60.19	57.50	57.99	57.99	132,262
Jan 28, 2026	56.78	61.18	56.41	59.71	59.71	131,932
Jan 27, 2026	57.48	58.20	55.80	56.78	56.78	228,967
Jan 23, 2026	61.50	63.19	56.15	57.69	57.69	209,525
Jan 22, 2026	60.05	62.89	59.36	62.08	62.08	228,723
Jan 21, 2026	63.40	64.29	59.24	59.96	59.96	384,481
Jan 20, 2026	67.70	68.86	62.15	64.37	64.37	237,953
Jan 19, 2026	70.18	71.09	67.10	67.62	67.62	152,584
Jan 16, 2026	67.50	71.50	66.20	70.18	70.18	229,278
Jan 15, 2026	67.16	67.16	67.16	67.16	67.16	-
Jan 14, 2026	67.85	69.09	67.00	67.16	67.16	113,126
Jan 13, 2026	66.15	69.35	66.15	68.52	68.52	120,155
Jan 12, 2026	68.45	68.85	66.00	66.54	66.54	163,922
Jan 9, 2026	69.55	70.60	68.00	68.42	68.42	211,048
Jan 8, 2026	71.50	72.88	69.50	70.28	70.28	217,425
Jan 7, 2026	69.00	75.94	68.56	72.13	72.13	833,492
Jan 6, 2026	70.45	72.48	68.80	69.59	69.59	201,578
Jan 5, 2026	72.99	73.80	70.20	70.46	70.46	285,240
Jan 2, 2026	75.10	75.64	72.10	73.06	73.06	275,277
Jan 1, 2026	79.19	80.00	74.10	75.04	75.04	1,253,371
Dec 31, 2025	73.50	78.85	73.50	78.02	78.02	2,829,962
Dec 30, 2025	66.95	73.25	66.10	72.38	72.38	1,487,576
Dec 29, 2025	69.41	70.63	66.50	66.95	66.95	255,827
Dec 26, 2025	67.95	70.84	67.12	69.77	69.77	379,637
Dec 24, 2025	69.24	69.94	67.00	67.59	67.59	147,891
Dec 23, 2025	67.00	70.67	65.91	69.00	69.00	294,466
Dec 22, 2025	67.40	68.88	64.60	65.99	65.99	305,289
Dec 19, 2025	70.80	71.62	66.82	67.39	67.39	421,083
Dec 18, 2025	73.70	74.16	69.41	70.95	70.95	570,675
Dec 17, 2025	74.99	74.99	70.10	71.42	71.42	637,612
Dec 16, 2025	70.99	74.85	70.71	73.43	73.43	1,290,447
Dec 15, 2025	65.40	72.00	65.40	70.66	70.66	450,654
Dec 12, 2025	67.10	68.31	66.10	66.37	66.37	103,505
Dec 11, 2025	66.51	68.14	65.50	67.10	67.10	121,453
Dec 10, 2025	66.50	69.79	66.10	66.62	66.62	226,768
Dec 9, 2025	65.00	66.49	62.51	65.91	65.91	218,992
Dec 8, 2025	65.40	67.48	65.00	65.18	65.18	161,341
Dec 5, 2025	65.95	66.00	62.91	65.57	65.57	79,747
Dec 4, 2025	65.50	67.70	65.50	65.90	65.90	133,306
Dec 3, 2025	67.38	67.49	65.00	65.17	65.17	226,732
Dec 2, 2025	62.10	69.25	62.10	66.81	66.81	930,607
Dec 1, 2025	64.37	64.37	62.61	63.09	63.09	207,210
Nov 28, 2025	67.51	68.28	62.00	63.94	63.94	352,130
Nov 27, 2025	66.00	71.00	64.11	67.64	67.64	1,639,588
Nov 26, 2025	57.35	68.40	56.10	66.11	66.11	2,615,518
Nov 25, 2025	53.00	58.80	51.46	57.35	57.35	519,573
Nov 24, 2025	52.25	53.84	52.00	52.67	52.67	123,545
Nov 21, 2025	51.90	51.98	51.00	51.62	51.62	22,828
Nov 20, 2025	51.50	52.38	51.00	51.13	51.13	57,757
Nov 19, 2025	51.10	54.20	50.81	52.50	52.50	123,332
Nov 18, 2025	52.78	53.11	50.60	52.38	52.38	91,011
Nov 17, 2025	49.75	54.00	49.75	52.59	52.59	257,133
Nov 14, 2025	50.90	50.90	49.10	50.14	50.14	42,554
Nov 13, 2025	50.00	52.40	48.83	50.54	50.54	91,711
Nov 12, 2025	49.40	50.05	48.46	48.88	48.88	44,603
Nov 11, 2025	50.89	50.89	48.25	48.46	48.46	121,460
Nov 10, 2025	50.20	51.48	50.00	50.56	50.56	73,125
Nov 7, 2025	50.20	51.21	50.00	50.22	50.22	61,855
Nov 6, 2025	50.80	51.15	49.60	50.17	50.17	104,352
Nov 4, 2025	52.20	52.39	50.60	51.01	51.01	43,974
Nov 3, 2025	51.30	52.00	51.00	51.56	51.56	32,975

Mobilize your Website

View Site in Mobile | Classic

Share by: