NSE - Delayed Quote
INR
NBCC (India) Limited (NBCC.NS)
76.13
+6.47
(+9.29%)
At close: 3:29:35 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.90
72.34
69.66
69.66
69.66
8,801,616
Oct 29, 2026
69.68
72.00
69.07
71.95
71.95
7,478,736
Oct 28, 2026
69.99
70.48
69.03
69.84
69.84
4,055,950
Oct 27, 2026
69.00
70.50
68.50
70.50
70.50
6,011,431
Oct 26, 2026
67.90
69.45
67.02
68.65
68.65
5,944,603
Oct 23, 2026
70.50
70.80
67.30
67.90
67.90
7,398,917
Oct 22, 2026
70.47
71.30
70.10
70.50
70.50
4,703,390
Oct 21, 2026
73.91
74.06
70.74
71.45
71.45
5,969,927
Oct 19, 2026
75.51
75.69
73.50
73.70
73.70
3,369,427
Oct 16, 2026
75.52
76.30
75.00
75.51
75.51
3,582,893
Oct 15, 2026
76.21
76.47
75.25
75.47
75.47
3,019,847
Oct 14, 2026
77.08
77.20
76.20
76.21
76.21
3,630,444
Oct 13, 2026
75.75
77.20
75.18
77.20
77.20
3,083,334
Oct 12, 2026
74.96
77.22
74.73
75.92
75.92
4,956,073
Oct 9, 2026
74.47
75.15
73.90
74.46
74.46
3,708,122
Oct 8, 2026
76.74
76.86
73.90
74.00
74.00
4,958,138
Oct 7, 2026
76.80
77.49
76.20
76.74
76.74
3,629,902
Oct 6, 2026
76.50
77.85
76.20
77.05
77.05
5,142,985
Oct 5, 2026
78.11
78.27
75.75
76.20
76.20
7,593,129
Oct 1, 2026
78.30
78.86
76.07
77.40
77.40
6,195,124
Sep 30, 2026
78.83
79.99
78.50
78.50
78.50
6,032,283
Sep 29, 2026
80.16
80.67
78.01
78.01
78.01
8,592,936
Sep 28, 2026
82.46
82.50
80.00
80.21
80.21
5,061,781
Sep 25, 2026
82.23
83.11
81.73
82.86
82.86
3,865,127
Sep 24, 2026
83.30
83.68
81.83
82.34
82.34
4,925,562
Sep 23, 2026
81.75
84.28
81.65
83.99
83.99
5,625,306
Sep 22, 2026
83.18
83.64
81.50
81.90
81.90
4,367,203
Sep 21, 2026
83.10
84.07
82.91
83.15
83.15
4,386,703
Sep 18, 2026
82.40
84.27
82.40
82.40
82.40
5,214,690
Sep 17, 2026
81.41
82.45
81.00
82.13
82.13
3,284,388
Sep 16, 2026
81.20
81.54
79.72
81.41
81.41
5,850,166
Sep 15, 2026
83.25
83.49
80.13
80.69
80.69
5,854,402
Sep 11, 2026
82.88
83.14
82.00
82.90
82.90
6,012,573
Sep 10, 2026
83.20
84.70
83.20
83.94
83.94
4,868,776
Sep 9, 2026
85.30
85.52
83.50
83.60
83.60
5,699,936
Sep 8, 2026
85.54
86.10
84.88
86.00
86.00
4,783,728
Sep 7, 2026
86.32
86.59
85.62
86.00
86.00
1,862,601
Sep 4, 2026
86.50
87.35
86.31
86.60
86.60
2,548,390
Sep 3, 2026
85.15
86.90
85.15
86.50
86.50
3,561,028
Sep 2, 2026
84.80
85.22
83.84
85.00
85.00
4,241,099
Sep 1, 2026
86.00
86.40
85.00
85.20
85.20
4,390,141
Aug 31, 2026
87.10
87.20
85.60
86.20
86.20
5,142,217
Aug 28, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
89.10
89.28
87.15
87.50
87.50
6,704,520
Aug 27, 2026
89.25
89.67
88.42
88.60
88.14
3,405,853
Aug 26, 2026
90.10
90.50
89.10
89.21
88.75
5,343,033
Aug 25, 2026
88.20
89.50
87.79
89.50
89.04
4,906,608
Aug 24, 2026
89.00
90.29
88.24
88.58
88.12
5,530,404
Aug 21, 2026
88.79
89.63
88.42
88.88
88.42
5,375,979
Aug 20, 2026
87.90
89.03
87.74
88.25
87.79
4,634,300
Aug 19, 2026
88.00
88.02
87.00
87.19
86.74
4,316,941
Aug 18, 2026
89.35
89.93
87.70
88.00
87.54
6,718,438
Aug 17, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
89.46
90.26
88.54
89.75
89.28
6,941,578
Aug 14, 2026
91.99
92.46
89.10
89.15
88.54
10,143,348
Aug 13, 2026
92.26
93.13
91.90
92.07
91.44
4,910,033
Aug 12, 2026
93.80
94.14
90.90
92.17
91.54
11,484,423
Aug 11, 2026
94.85
95.03
93.25
93.80
93.16
5,883,330
Aug 10, 2026
95.25
95.55
94.33
94.85
94.20
3,905,923
Aug 7, 2026
96.01
96.44
94.78
95.33
94.68
4,742,088
Aug 6, 2026
96.60
96.96
95.25
96.25
95.59
6,704,370
Aug 5, 2026
95.31
96.30
95.20
96.00
95.34
5,779,578
Aug 4, 2026
95.40
96.05
94.70
94.84
94.19
4,304,105
Aug 3, 2026
95.20
96.60
95.00
95.50
94.84
5,156,861
Jul 31, 2026
93.90
95.55
93.70
94.80
94.15
5,779,241
Jul 30, 2026
94.52
94.53
93.09
93.57
92.93
5,422,710
Jul 29, 2026
95.50
95.50
94.20
94.60
93.95
4,086,454
Jul 28, 2026
94.90
95.30
94.19
94.51
93.86
4,465,009
Jul 27, 2026
94.50
95.95
94.50
94.90
94.25
6,593,505
Jul 24, 2026
92.40
94.07
91.35
93.84
93.20
6,730,344
Jul 23, 2026
94.05
95.05
93.00
93.15
92.51
6,871,994
Jul 22, 2026
96.50
96.80
94.28
94.74
94.09
8,605,587
Jul 21, 2026
98.40
98.70
96.51
96.80
96.14
6,472,045
Jul 20, 2026
97.50
98.30
96.42
98.11
97.44
5,331,792
Jul 17, 2026
97.14
98.55
96.37
97.25
96.58
8,122,036
Jul 16, 2026
98.11
98.29
96.70
97.30
96.63
5,991,681
Jul 15, 2026
98.92
99.69
97.50
97.82
97.15
6,248,606
Jul 14, 2026
100.80
100.80
97.82
98.15
97.48
11,842,618
Jul 13, 2026
98.80
102.47
98.14
101.49
100.79
13,918,087
Jul 10, 2026
98.59
100.50
98.21
99.98
99.29
10,832,235
Jul 9, 2026
95.30
98.40
95.30
97.75
97.08
9,049,480
Jul 8, 2026
97.50
98.22
94.34
94.78
94.13
14,006,184
Jul 7, 2026
99.90
100.09
97.60
98.54
97.86
9,576,877
Jul 6, 2026
103.00
103.01
99.10
99.57
98.89
11,921,695
Jul 3, 2026
103.70
104.25
102.15
102.36
101.66
7,486,749
Jul 2, 2026
105.00
105.03
101.84
103.06
102.35
10,129,934
Jul 1, 2026
105.50
105.76
103.90
104.44
103.72
7,088,069
Jun 30, 2026
104.90
106.35
104.33
104.93
104.21
18,641,839
Jun 29, 2026
107.00
107.48
104.09
104.35
103.63
20,141,614
Jun 25, 2026
109.35
110.27
106.80
107.17
106.43
9,712,938
Jun 24, 2026
109.04
109.60
107.23
108.88
108.13
8,399,288
Jun 23, 2026
110.40
111.35
108.55
109.04
108.29
10,463,568
Jun 22, 2026
111.96
113.23
109.24
109.98
109.22
15,695,771
Jun 19, 2026
109.80
113.37
109.01
111.45
110.68
21,519,579
Jun 18, 2026
113.30
114.29
109.58
110.15
109.39
18,889,529
Jun 17, 2026
109.40
113.20
108.82
112.83
112.06
27,859,510
Jun 16, 2026
107.47
109.92
107.26
109.14
108.39
18,417,449
Jun 15, 2026
107.00
108.88
106.00
107.36
106.62
21,708,282
Jun 12, 2026
102.60
105.46
102.36
105.16
104.44
15,469,674
Jun 11, 2026
102.48
103.94
99.54
100.52
99.83
14,774,026
Jun 10, 2026
106.25
107.40
102.50
103.00
102.29
13,555,314
Jun 9, 2026
104.00
106.31
103.10
105.83
105.10
11,519,116
Jun 8, 2026
104.95
107.24
102.76
103.46
102.75
15,143,319
Jun 5, 2026
104.60
107.73
104.16
106.36
105.63
28,253,888
Jun 4, 2026
102.69
105.50
102.09
104.08
103.37
18,505,570
Jun 3, 2026
104.15
104.19
100.03
102.24
101.54
17,666,047
Jun 2, 2026
104.59
106.86
102.03
104.11
103.40
46,173,461
Jun 1, 2026
101.70
105.75
99.06
104.40
103.68
47,025,842
May 29, 2026
99.65
102.67
99.43
100.26
99.57
29,675,566
May 27, 2026
95.55
99.86
95.55
99.10
98.42
27,016,586
May 26, 2026
97.99
99.78
94.30
95.55
94.89
31,029,229
May 25, 2026
95.68
99.50
95.40
96.79
96.13
34,422,254
May 22, 2026
93.24
95.65
92.90
94.82
94.17
11,193,155
May 21, 2026
94.00
94.62
92.80
93.07
92.43
5,505,477
May 20, 2026
92.00
93.27
91.61
93.01
92.37
5,639,016
May 19, 2026
91.83
94.16
91.72
93.08
92.44
6,091,227
May 18, 2026
92.70
92.70
89.83
91.66
91.03
9,136,004
May 15, 2026
95.50
95.74
93.50
93.82
93.18
7,648,496
May 14, 2026
96.70
97.00
93.63
95.49
94.83
14,444,893
May 13, 2026
92.94
95.50
92.83
94.88
94.23
12,838,455
May 12, 2026
95.70
96.36
92.39
92.66
92.02
12,417,621
May 11, 2026
100.39
100.47
95.50
95.70
95.04
20,845,127
May 8, 2026
97.40
101.95
96.70
100.64
99.95
45,653,530
May 7, 2026
95.44
97.35
94.16
96.85
96.19
15,140,136
May 6, 2026
94.00
96.60
93.62
94.94
94.29
13,278,543
May 5, 2026
92.80
93.20
91.40
92.92
92.28
5,822,486
May 4, 2026
92.95
93.71
91.75
92.52
91.88
6,598,368
Apr 30, 2026
93.00
93.00
90.80
91.65
91.02
9,010,740
Apr 29, 2026
94.98
95.72
93.00
93.20
92.56
7,628,032
Apr 28, 2026
95.50
95.88
94.00
94.63
93.98
7,329,263
Apr 27, 2026
94.62
96.50
94.13
95.41
94.75
13,917,958
Apr 24, 2026
93.60
94.18
91.26
93.20
92.56
9,129,145
Apr 23, 2026
93.44
94.60
93.00
93.31
92.67
7,892,606
Apr 22, 2026
93.22
94.74
92.82
94.20
93.55
11,345,558
Apr 21, 2026
93.87
94.48
93.10
93.28
92.64
7,224,140
Apr 20, 2026
94.32
94.88
92.09
93.32
92.68
13,841,641
Apr 17, 2026
93.25
94.57
92.83
94.32
93.67
11,203,110
Apr 16, 2026
92.30
93.50
91.10
93.05
92.41
12,866,006
Apr 15, 2026
90.99
91.60
90.30
91.00
90.38
7,702,468
Apr 13, 2026
86.99
89.00
85.72
88.65
88.04
8,880,605
Apr 10, 2026
88.26
90.20
88.25
89.18
88.57
9,362,242
Apr 9, 2026
88.46
89.40
86.50
87.83
87.23
11,318,643
Apr 8, 2026
88.40
89.25
86.91
88.73
88.12
12,193,416
Apr 7, 2026
83.60
84.46
82.59
84.16
83.58
7,862,081
Apr 6, 2026
83.09
84.62
81.53
84.34
83.76
12,396,717
Apr 2, 2026
80.50
83.50
79.29
83.09
82.52
11,834,423
Apr 1, 2026
81.10
84.09
80.11
82.79
82.22
15,853,541
Mar 30, 2026
79.50
80.66
77.18
77.52
76.99
14,774,475
Mar 27, 2026
83.50
83.69
80.30
80.53
79.98
12,115,051
Mar 25, 2026
83.00
85.35
82.58
84.52
83.94
12,579,198
Mar 24, 2026
82.00
82.67
80.00
81.85
81.29
12,914,765
Mar 23, 2026
82.90
82.96
78.87
79.09
78.55
12,197,511
Mar 20, 2026
84.20
86.30
83.60
83.91
83.33
13,414,557
Mar 19, 2026
86.35
86.76
82.52
83.14
82.57
21,115,461
Mar 18, 2026
83.53
88.68
83.44
88.44
87.83
19,158,052
Mar 17, 2026
83.14
84.08
81.91
83.13
82.56
9,088,928
Mar 16, 2026
83.20
83.75
80.25
82.88
82.31
13,948,339
Mar 13, 2026
85.94
86.31
83.00
83.20
82.63
8,554,912
Mar 12, 2026
85.35
87.98
84.41
86.58
85.99
9,325,823
Mar 11, 2026
87.00
88.39
85.89
86.16
85.57
7,826,947
Mar 10, 2026
86.00
87.50
85.31
87.04
86.44
7,716,371
Mar 9, 2026
83.70
85.00
81.40
84.44
83.86
11,986,742
Mar 6, 2026
86.40
88.39
85.41
85.64
85.05
8,972,368
Mar 5, 2026
86.38
87.30
84.91
86.85
86.25
10,690,095
Mar 4, 2026
87.00
87.26
85.00
85.63
85.04
13,414,288
Mar 2, 2026
86.05
90.82
86.05
89.36
88.75
13,260,337
Feb 27, 2026
94.80
95.39
92.21
92.67
92.03
14,082,018
Feb 26, 2026
94.50
95.50
93.15
94.06
93.41
7,125,794
Feb 25, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
94.90
95.93
93.74
94.63
93.98
10,414,932
Feb 24, 2026
95.30
95.34
93.21
94.54
93.77
7,043,891
Feb 23, 2026
95.10
96.49
94.14
95.34
94.57
7,088,081
Feb 20, 2026
95.00
96.38
94.60
94.91
94.14
6,625,030
Feb 19, 2026
98.04
98.67
94.78
95.48
94.70
10,789,982
Feb 18, 2026
98.75
100.17
97.62
98.04
97.24
9,729,228
Feb 17, 2026
99.40
99.98
97.39
98.51
97.71
12,170,149
Feb 16, 2026
98.01
100.65
96.20
99.81
99.00
13,225,540
Feb 13, 2026
100.00
100.12
97.70
98.08
97.28
9,520,535
Feb 12, 2026
101.06
101.49
99.50
100.50
99.68
7,260,515
Feb 11, 2026
101.49
102.13
99.85
101.68
100.85
6,872,954
Feb 10, 2026
102.30
102.94
101.08
101.44
100.62
6,738,195
Feb 9, 2026
99.06
102.35
99.06
102.01
101.18
10,247,094
Feb 6, 2026
100.50
100.50
96.85
98.30
97.50
13,407,633
Feb 5, 2026
103.99
103.99
99.75
100.95
100.13
10,977,125
Feb 4, 2026
101.00
104.79
99.85
104.35
103.50
15,808,161
Feb 3, 2026
101.00
102.99
99.00
100.43
99.61
10,662,047
Feb 2, 2026
95.78
97.49
93.50
96.96
96.17
8,021,250
Jan 30, 2026
98.31
100.00
97.60
98.86
98.06
8,922,253
Jan 29, 2026
99.70
101.50
97.82
99.30
98.49
14,773,564
Jan 28, 2026
97.88
99.80
96.91
99.53
98.72
11,030,733
Jan 27, 2026
95.15
97.54
93.78
96.84
96.05
10,240,316
Jan 23, 2026
99.00
99.29
94.62
95.08
94.31
13,406,785
Jan 22, 2026
98.85
100.18
97.31
98.68
97.88
11,730,823
Jan 21, 2026
97.78
98.92
95.51
96.69
95.90
17,697,753
Jan 20, 2026
102.09
102.27
97.45
97.78
96.99
16,259,983
Jan 19, 2026
103.35
104.50
101.72
102.27
101.44
10,548,967
Jan 16, 2026
105.50
106.85
103.00
103.72
102.88
12,175,671
Jan 15, 2026
105.18
105.18
105.18
105.18
104.33
-
Jan 14, 2026
104.70
106.70
104.58
105.18
104.33
10,212,283
Jan 13, 2026
108.06
108.59
104.19
105.31
104.45
14,960,981
Jan 12, 2026
109.00
109.00
103.93
107.55
106.68
18,049,823
Jan 9, 2026
111.75
112.76
108.76
109.20
108.31
13,537,745
Jan 8, 2026
116.00
116.51
111.50
112.09
111.18
10,325,660
Jan 7, 2026
118.50
118.95
115.20
116.05
115.11
9,340,773
Jan 6, 2026
120.40
120.40
117.75
118.54
117.58
9,107,172
Jan 5, 2026
122.70
124.27
118.52
119.65
118.68
12,521,716
Jan 2, 2026
122.50
123.43
121.51
122.67
121.67
8,357,400
Jan 1, 2026
122.30
123.79
121.21
122.10
121.11
8,976,396
Dec 31, 2025
122.20
123.13
121.42
121.77
120.78
5,985,402
Dec 30, 2025
121.89
122.50
120.72
121.92
120.93
10,134,696
Dec 29, 2025
125.85
125.85
121.70
122.09
121.10
34,437,380
Dec 26, 2025
116.51
122.50
116.16
122.06
121.07
45,284,006
Dec 24, 2025
116.00
117.37
115.50
116.16
115.22
5,565,300
Dec 23, 2025
116.99
117.20
115.62
116.27
115.33
6,440,370
Dec 22, 2025
114.00
117.40
113.14
116.36
115.41
13,396,669
Dec 19, 2025
108.73
114.00
108.45
113.70
112.78
17,749,011
Dec 18, 2025
109.40
109.52
107.00
108.26
107.38
10,152,766
Dec 17, 2025
113.25
113.25
109.16
109.56
108.67
12,496,037
Dec 16, 2025
114.81
115.22
111.10
111.68
110.77
9,867,666
Dec 15, 2025
109.19
116.24
108.50
115.39
114.45
32,608,285
Dec 12, 2025
110.00
110.29
108.32
109.57
108.68
10,141,811
Dec 11, 2025
106.69
108.77
106.34
108.31
107.43
5,813,442
Dec 10, 2025
108.20
109.20
106.15
106.69
105.82
6,240,874
Dec 9, 2025
107.90
108.90
105.65
108.10
107.22
9,028,489
Dec 8, 2025
112.40
113.08
107.06
107.98
107.10
10,852,779
Dec 5, 2025
112.50
112.59
110.71
112.06
111.15
5,759,775
Dec 4, 2025
113.18
114.21
111.85
112.52
111.61
6,596,946
Dec 3, 2025
115.26
115.78
112.51
113.21
112.29
6,645,723
Dec 2, 2025
117.50
117.78
114.57
115.26
114.32
5,926,749
Dec 1, 2025
116.55
118.50
116.16
118.01
117.05
6,989,299
Nov 28, 2025
117.64
118.60
116.50
116.69
115.74
5,885,849
Nov 27, 2025
118.64
119.64
117.00
117.42
116.47
8,681,290
Nov 26, 2025
117.20
119.29
117.20
118.51
117.55
11,921,723
Nov 25, 2025
116.47
118.05
114.67
117.59
116.63
12,545,517
Nov 24, 2025
113.00
118.90
112.66
116.47
115.52
55,013,786
Nov 21, 2025
115.50
115.50
112.30
112.61
111.69
10,280,182
Nov 20, 2025
116.00
117.55
113.80
115.99
115.05
40,833,678
Nov 19, 2025
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
114.57
114.84
112.55
113.04
112.12
6,455,676
Nov 18, 2025
116.95
117.40
114.80
114.96
113.82
9,444,590
Nov 17, 2025
114.70
117.50
113.70
116.82
115.66
15,262,875
Nov 14, 2025
110.00
116.60
108.31
114.14
113.01
37,966,431
Nov 13, 2025
112.06
113.50
108.30
108.98
107.90
16,615,090
Nov 12, 2025
113.99
115.10
111.80
112.06
110.95
6,197,092
Nov 11, 2025
113.50
113.95
110.81
113.59
112.46
6,082,457
Nov 10, 2025
113.60
114.43
112.22
113.19
112.07
5,382,984
Nov 7, 2025
110.59
114.07
110.30
113.39
112.26
7,763,252
Nov 6, 2025
113.94
115.05
111.10
111.44
110.33
5,870,038
Nov 4, 2025
117.80
117.80
113.74
113.95
112.82
6,381,468
Nov 3, 2025
116.80
118.59
116.58
117.64
116.47
6,203,118
