BSE - Delayed Quote INR

NBCC (India) Limited (NBCC.BO)

Compare
86.26
+2.19
+(2.60%)
At close: 3:50:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202585.7087.3283.5886.2686.26316,819
Jan 14, 202579.2384.8079.2384.0784.07451,897
Jan 13, 202582.3984.0578.5078.9278.92522,910
Jan 10, 202587.3188.0984.0084.4584.45466,715
Jan 9, 202589.1489.6687.5087.7287.72659,034
Jan 8, 202590.2092.3988.7089.8989.89576,290
Jan 7, 202588.0990.5088.0989.2189.21370,637
Jan 6, 202592.5693.2087.5587.8487.841,209,333
Jan 3, 202593.5094.5592.3992.5592.55215,620
Jan 2, 202593.1594.5092.3093.3393.33260,776
Jan 1, 202592.9994.4092.0692.9492.94247,691
Dec 31, 202489.4493.4488.9992.8292.821,602,336
Dec 30, 202493.2693.8387.7588.3388.331,061,502
Dec 27, 202492.9793.9992.1093.4093.40713,002
Dec 26, 202493.3093.9191.7492.0892.08210,016
Dec 24, 202493.4693.9592.1793.1993.19619,737
Dec 23, 202495.1195.5792.4092.6892.68724,297
Dec 20, 202497.1097.9893.6094.4494.44856,930
Dec 19, 202494.6797.8894.6797.1197.11812,282
Dec 18, 2024100.00100.2898.2598.7698.76197,891
Dec 17, 2024101.33102.58100.06100.53100.53258,360
Dec 16, 202499.99102.0099.69100.99100.99557,728
Dec 13, 2024102.66102.6697.3899.2699.261,363,317
Dec 12, 2024102.05103.7999.00100.68100.681,345,691
Dec 11, 2024102.66103.59101.86102.05102.05165,448
Dec 10, 2024103.30104.59101.65102.65102.65356,673
Dec 9, 2024104.89105.13102.42103.30103.30467,659
Dec 6, 2024103.49105.00102.23103.58103.581,361,260
Dec 5, 2024100.22103.4099.05102.92102.92893,565
Dec 4, 202499.49101.6899.23100.00100.00448,451
Dec 3, 202498.66100.1798.0099.1399.13912,441
Dec 2, 202498.0098.8096.9898.3498.34385,116
Nov 29, 202498.55100.2696.5199.2099.20967,947
Nov 28, 202497.43100.4997.3298.8298.821,838,105
Nov 27, 202494.7996.8093.3995.7095.70928,257
Nov 26, 202495.2795.2993.9694.5894.58223,246
Nov 25, 202492.5196.2992.5194.7294.72729,860
Nov 22, 202488.0089.6087.0989.1089.10343,008
Nov 21, 202489.9089.9686.6988.1388.13530,504
Nov 19, 202490.0392.1089.0889.7489.74682,672
Nov 18, 202490.1591.8089.0590.0290.02365,474
Nov 14, 202490.2892.7589.7589.9689.96569,283
Nov 13, 202492.0193.1088.3489.3889.38765,662
Nov 12, 202494.5896.4593.0093.4593.45752,681
Nov 11, 202495.7896.4093.9094.5894.58310,222
Nov 8, 202499.3999.3996.5096.9396.93371,003
Nov 7, 2024102.29102.2999.1599.5999.59433,957
Nov 6, 202497.85102.0097.80101.35101.351,177,447
Nov 4, 2024100.90101.6396.3797.6897.681,108,710
Nov 1, 202498.79100.9397.6099.9799.97193,388
Oct 31, 202497.0597.9095.6597.1097.10317,374
Oct 29, 202494.5595.2591.1593.8093.80663,920
Oct 28, 202487.5594.4085.2093.3093.302,023,778
Oct 25, 202492.2092.7087.4087.9587.951,959,538
Oct 24, 202494.3095.5091.8092.5092.50504,309
Oct 23, 202496.0599.6092.8594.5594.551,455,699
Oct 22, 2024101.05101.6596.0596.7096.70833,634
Oct 21, 2024108.00108.25101.90102.55102.55346,759
Oct 18, 2024109.80109.80106.50107.95107.95220,974
Oct 17, 2024112.95113.35109.50110.25110.25176,906
Oct 16, 2024112.55113.65111.55112.70112.70257,798
Oct 15, 2024111.95113.20110.65112.60112.60530,148
Oct 14, 2024114.45114.65111.95113.30113.30514,710
Oct 11, 2024117.95117.95113.80114.10114.10421,291
Oct 10, 2024116.95117.95114.05116.90116.90685,430
Oct 9, 2024116.30117.40115.35116.20116.20404,426
Oct 8, 2024115.50116.20110.45115.25115.25998,000
Oct 7, 2024 1.5:1 Stock Splits
Oct 7, 2024118.00119.80111.00115.85115.852,377,186
Oct 4, 2024114.10116.33108.77112.70112.702,204,702
Oct 3, 2024117.67118.43101.73113.77113.771,633,902
Oct 1, 2024120.00121.00118.47120.10120.101,327,986
Sep 30, 2024119.07120.13116.30119.60119.60971,126
Sep 27, 2024113.33119.33112.97118.27118.271,100,190
Sep 26, 2024114.67115.33112.00112.70112.701,371,826
Sep 25, 2024116.20116.40114.67114.90114.90752,006
Sep 24, 2024118.23118.33115.77116.20116.20510,639
Sep 23, 2024116.10119.00115.80117.83117.831,366,381
Sep 20, 2024115.00117.63113.87116.07116.071,686,107
Sep 19, 2024117.43118.33112.87114.50114.501,849,493
Sep 18, 2024118.30119.60116.50116.83116.83661,559
Sep 17, 2024117.07119.90115.80118.73118.731,438,191
Sep 16, 2024119.53120.00117.40117.60117.60543,008
Sep 13, 2024120.83122.27119.07119.50119.50876,797
Sep 12, 2024118.43122.47118.00120.20120.203,167,180
Sep 11, 2024120.60120.60116.47117.17117.171,403,151
Sep 10, 2024116.17121.27116.17120.30120.302,271,124
Sep 9, 2024118.63118.73115.00115.87115.871,780,558
Sep 6, 2024 0.63 Dividend
Sep 6, 2024121.60121.60118.13119.13119.132,437,590
Sep 5, 2024123.70123.93121.20121.60120.971,481,498
Sep 4, 2024122.50125.77122.00123.20122.561,161,656
Sep 3, 2024125.73125.77123.93124.43123.79924,497
Sep 2, 2024126.60128.00123.93125.03124.393,507,989
Aug 30, 2024131.07132.23123.33124.23123.594,857,689
Aug 29, 2024131.87137.10128.73129.80129.1312,249,632
Aug 28, 2024124.67139.83124.23130.60129.9232,274,494
Aug 27, 2024117.67119.53117.47118.43117.82605,283
Aug 26, 2024120.53120.57117.00117.27116.661,575,604
Aug 23, 2024121.33122.60118.47118.90118.28562,007
Aug 22, 2024122.63123.77120.47121.20120.571,298,453
Aug 21, 2024122.10123.03120.33121.17120.541,860,650
Aug 20, 2024123.67126.40121.53122.63122.003,125,807
Aug 19, 2024121.93128.83121.80123.17122.533,732,759
Aug 16, 2024117.70123.33115.60121.77121.143,401,231
Aug 14, 2024117.87119.27115.33115.77115.174,064,180
Aug 13, 2024122.00122.27114.77115.67115.071,454,897
Aug 12, 2024122.67125.80120.73121.17120.544,033,887
Aug 9, 2024113.97125.67113.07123.13122.506,038,975
Aug 8, 2024114.37115.60112.10112.60112.021,836,102
Aug 7, 2024111.37114.97110.17114.33113.741,293,475
Aug 6, 2024112.80117.07108.57109.13108.571,517,939
Aug 5, 2024115.37117.40111.20111.90111.322,785,597
Aug 2, 2024117.47122.30116.33121.00120.372,822,720
Aug 1, 2024121.83123.43118.87119.70119.081,048,343
Jul 31, 2024123.83124.23120.17120.73120.113,221,720
Jul 30, 2024125.23126.80122.70123.03122.403,442,839
Jul 29, 2024117.23125.87115.87125.07124.426,689,737
Jul 26, 2024117.37119.87116.00116.40115.802,771,567
Jul 25, 2024118.70121.33116.10116.90116.291,472,105
Jul 24, 2024118.00122.60116.97120.70120.073,045,584
Jul 23, 2024124.00124.60100.17118.20117.596,221,348
Jul 22, 2024113.33124.50112.53123.23122.593,371,317
Jul 19, 2024117.37121.00114.00114.53113.945,121,413
Jul 18, 2024123.37124.37117.57119.10118.484,021,667
Jul 16, 2024125.43129.27123.33123.73123.092,701,091
Jul 15, 2024127.13127.73124.17125.37124.722,667,014
Jul 12, 2024129.73131.33126.00126.53125.882,299,483
Jul 11, 2024125.40130.33124.10129.27128.603,131,931
Jul 10, 2024127.00127.80119.40124.90124.254,458,139
Jul 9, 2024128.50132.17124.47126.53125.882,770,973
Jul 8, 2024127.97131.43123.53127.47126.813,300,630
Jul 5, 2024125.13129.33122.67125.63124.985,589,980
Jul 4, 2024114.27126.67113.90124.37123.728,299,552
Jul 3, 2024109.13113.57107.50112.67112.083,403,674
Jul 2, 2024104.73108.87104.27108.03107.472,158,997
Jul 1, 2024104.67106.97103.87104.37103.832,173,300
Jun 28, 2024106.00106.47103.77104.70104.16912,231
Jun 27, 2024105.43108.67103.40105.43104.892,422,052
Jun 26, 2024106.77108.33104.93105.33104.792,932,646
Jun 25, 2024109.33110.30105.90106.63106.081,310,994
Jun 24, 2024110.13111.47107.43108.63108.073,907,251
Jun 21, 2024109.27115.33109.27110.87110.298,827,809
Jun 20, 2024107.87111.33106.43108.93108.373,450,226
Jun 19, 2024106.33108.57102.33107.33106.782,408,916
Jun 18, 2024107.03109.43104.97105.43104.894,105,911
Jun 14, 2024104.00108.50101.70106.33105.784,516,979
Jun 13, 2024106.00106.30103.07103.43102.901,747,256
Jun 12, 2024105.30107.33103.40105.10104.564,428,918
Jun 11, 202498.67106.3398.67104.37103.837,783,250
Jun 10, 202497.1797.1794.2795.2794.773,317,090
Jun 7, 202493.9096.6791.8396.0795.571,894,315
Jun 6, 202491.0394.0090.4092.6792.194,701,123
Jun 5, 202490.1790.3081.3386.7386.284,484,008
Jun 4, 2024100.93100.9390.3790.3789.903,668,123
Jun 3, 2024102.07103.9398.13100.4099.882,660,972
May 31, 202492.6795.3390.0094.8794.381,700,513
May 30, 202495.1395.5091.0091.5391.062,710,182
May 29, 202495.7097.2393.8394.8394.344,400,847
May 28, 202497.9797.9791.6092.5392.052,613,324
May 27, 202497.8399.2395.6796.7096.202,849,408
May 24, 202499.4399.9396.2397.2096.701,336,604
May 23, 202499.10101.7397.7099.1098.594,765,387
May 22, 2024100.17101.9396.4098.7398.221,985,836
May 21, 202496.53100.8095.3399.1098.596,143,130
May 17, 202491.6095.5390.9394.8394.342,201,309
May 16, 202490.7392.9390.2790.7790.301,974,766
May 15, 202491.6791.8789.9090.0789.60683,651
May 14, 202488.2791.8087.3091.2790.791,259,996
May 13, 202488.1088.6385.0386.5386.091,795,051
May 10, 202487.3388.8384.6088.4387.981,327,761
May 9, 202491.8792.8386.3087.0086.551,342,476
May 8, 202485.6791.4784.5090.5790.101,670,347
May 7, 202489.1089.9384.5785.6785.222,870,777
May 6, 202493.2093.2088.3389.1088.642,619,698
May 3, 202493.0094.4090.8092.4791.99832,613
May 2, 202493.4794.5091.4092.4391.951,157,933
Apr 30, 202495.5395.6392.7093.1092.622,866,585
Apr 29, 202492.0096.4791.7794.8794.383,581,962
Apr 26, 202488.5092.3087.4090.8390.362,340,585
Apr 25, 202488.5089.6787.8788.1787.71694,606
Apr 24, 202490.5090.6388.0788.4788.013,514,098
Apr 23, 202484.0091.1083.5789.6089.142,099,402
Apr 22, 202483.7084.4782.2783.1382.70953,399
Apr 19, 202480.6784.5779.2782.6782.241,632,258
Apr 18, 202484.6785.8382.8783.0782.64874,097
Apr 16, 202483.3385.4082.4383.7083.271,610,513
Apr 15, 202481.7386.9381.7384.0383.602,507,487
Apr 12, 202490.1391.3788.7789.0088.541,964,326
Apr 10, 202492.0092.1090.0090.9790.50868,636
Apr 9, 202490.4394.3389.3091.5391.064,669,151
Apr 8, 202493.2793.8389.6790.1389.671,786,636
Apr 5, 202484.7092.5783.5392.2091.726,206,391
Apr 4, 202486.0086.4782.5384.4083.96608,171
Apr 3, 202485.4086.1784.2085.0784.631,651,864
Apr 2, 202484.4087.5083.4785.4785.022,957,540
Apr 1, 202480.5783.3380.3383.3382.901,685,971
Mar 28, 202476.5079.4376.3379.3778.963,263,923
Mar 27, 202477.3379.1775.1375.6775.271,786,627
Mar 26, 202477.2778.5076.0376.6076.201,508,019
Mar 22, 202476.5078.0075.0376.7076.301,561,796
Mar 21, 202474.4076.5374.3776.5376.142,167,043
Mar 20, 202473.3374.9370.8772.9072.521,725,885
Mar 19, 202474.4375.3372.4072.9772.59638,463
Mar 18, 202474.2376.6072.6774.3073.922,367,836
Mar 15, 202476.7778.9373.5774.6374.252,763,521
Mar 14, 202470.3777.4370.1077.4377.034,333,236
Mar 13, 202477.0080.5073.7773.7773.382,478,286
Mar 12, 202480.5080.9377.0077.6377.233,474,389
Mar 11, 202484.7785.0780.6380.7080.282,899,111
Mar 7, 202484.9386.6784.6784.8784.431,236,044
Mar 6, 202488.4788.6384.1084.9084.46822,492
Mar 5, 202489.4391.0088.2388.3787.911,794,308
Mar 4, 202489.7090.2388.0088.2387.78557,302
Mar 1, 202491.8792.9388.3388.7088.24832,775
Feb 29, 202488.0090.6785.7090.0789.602,652,578
Feb 28, 202492.2392.7787.6788.2387.781,159,847
Feb 27, 202493.3093.9791.8392.2091.721,577,921
Feb 26, 202496.2096.3392.4093.1792.682,438,052
Feb 23, 202498.3798.5794.8795.6095.102,718,593
Feb 22, 202496.6797.5095.0097.4396.937,866,268
Feb 21, 202496.4097.0792.0792.8792.391,261,208
Feb 20, 202495.0398.3394.6795.0394.544,517,610
Feb 19, 202491.3094.2089.9094.2093.711,974,455
Feb 16, 202492.2796.0789.0389.7389.277,396,493
Feb 15, 202491.5091.5091.5091.5091.03822,714
Feb 14, 202484.6387.1784.0387.1786.721,407,207
Feb 13, 202481.7788.5080.4783.0382.6011,759,909
Feb 12, 202498.0098.0088.7788.7788.313,029,015
Feb 9, 2024102.93103.1793.0798.6098.097,904,942
Feb 8, 2024106.63106.63102.23102.60102.074,593,745
Feb 7, 2024106.60109.87102.47105.40104.856,419,580
Feb 6, 2024112.57112.57100.73104.97104.423,976,483
Feb 5, 2024117.67117.67107.47110.67110.0919,041,689
Feb 2, 2024100.00113.63100.00112.80112.2232,035,589
Feb 1, 202487.4096.6386.5794.7094.2113,293,026
Jan 31, 202485.0886.9983.0786.2785.829,009,998
Jan 30, 202488.1190.8082.4184.7784.339,938,118
Jan 29, 202478.3385.6778.0284.6484.2018,824,819
Jan 25, 202470.9579.6169.7576.4976.1025,660,079
Jan 24, 202466.5370.6064.3270.1769.8012,891,632
Jan 23, 202469.6373.0564.6765.8865.5419,409,159
Jan 19, 202458.6963.9558.6663.0162.688,160,173
Jan 18, 202458.6759.7056.4158.1257.824,682,822
Jan 17, 202459.8161.1358.0058.7058.402,821,629
Jan 16, 202461.4761.9658.9559.9959.683,309,794
Jan 15, 202461.4761.5060.0561.1660.843,961,412

Related Tickers

ENGINERSIN.BO Engineers India Limited
176.90
+5.02%
 
RVNL.BO Rail Vikas Nigam Limited
371.90
-1.31%
 
CCCL.NS Consolidated Construction Consortium Limited
17.33
+2.18%
 
RITES.NS RITES Limited
262.35
+0.81%
 
ENGINERSIN.NS Engineers India Limited
176.82
+5.16%
 
SADBHAV.BO Sadbhav Engineering Limited
21.50
-2.58%
 
GRINFRA.BO G R Infraprojects Limited
1,322.35
+1.97%
 
MITCON.NS MITCON Consultancy & Engineering Services Limited
103.23
+1.83%
 
HCC.BO Hindustan Construction Company Limited
33.15
-2.76%
 
GPTINFRA.BO GPT Infraprojects Limited
135.25
+0.26%