BSE - Delayed Quote INR

NBCC (India) Limited (NBCC.BO)

120.60
-0.10
(-0.08%)
At close: 3:51:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025117.80121.70117.25120.60120.601,255,916
Jun 12, 2025124.30124.85120.40120.70120.70466,874
Jun 11, 2025125.30126.25123.45124.30124.30348,827
Jun 10, 2025129.25129.40124.35124.75124.75926,932
Jun 9, 2025128.30130.60126.60128.65128.65771,413
Jun 6, 2025127.25129.55125.95127.70127.70509,356
Jun 5, 2025125.60129.35125.15127.00127.00805,978
Jun 4, 2025122.85126.00122.10124.85124.85591,660
Jun 3, 2025125.65125.65122.50123.35123.35674,663
Jun 2, 2025122.80127.50122.80124.75124.753,387,967
May 30, 2025118.00126.41113.88123.37123.376,076,161
May 29, 2025116.49117.50115.60116.14116.141,037,702
May 28, 2025114.97117.60114.93115.60115.60747,177
May 27, 2025114.30116.16113.70114.93114.931,452,165
May 26, 2025112.89114.73112.59114.28114.28654,187
May 23, 2025113.28114.00110.88112.48112.481,165,156
May 22, 2025113.67115.28111.30113.12113.12707,669
May 21, 2025109.21113.95109.21113.12113.12732,638
May 20, 2025116.48116.48110.58110.84110.842,179,320
May 19, 2025112.78116.40112.33115.94115.944,124,896
May 16, 2025106.17113.17106.17111.11111.113,401,527
May 15, 2025107.00108.60106.14106.73106.731,186,338
May 14, 2025102.02107.66101.80106.73106.734,221,728
May 13, 202599.21102.1598.39101.76101.76986,083
May 12, 202595.19100.2095.1999.7999.79734,522
May 9, 202589.3992.7589.3992.1092.10887,007
May 8, 202595.9396.7093.1193.8793.871,383,367
May 7, 202589.1996.1489.1995.9395.93928,156
May 6, 202596.0496.3291.4892.3892.38613,589
May 5, 202594.1196.9593.4996.1796.17438,589
May 2, 202595.1596.8893.3793.9593.95436,608
Apr 30, 202597.5098.2094.5695.1395.131,243,752
Apr 29, 202598.82100.1597.0297.3197.311,091,363
Apr 28, 202593.6099.2093.6098.6898.68770,599
Apr 25, 202599.56100.0094.8195.4895.48992,519
Apr 24, 2025100.80101.0599.2899.8399.83686,408
Apr 23, 2025100.63101.6097.59100.80100.801,678,835
Apr 22, 2025100.02102.5099.05100.20100.201,103,808
Apr 21, 202598.41100.5096.6699.9799.971,969,052
Apr 17, 202596.01100.0096.0098.4098.405,034,470
Apr 16, 202590.4196.4589.8095.8295.823,536,403
Apr 15, 202589.9490.4589.3089.7589.751,165,584
Apr 11, 202589.0090.0086.0989.1589.152,271,466
Apr 9, 202582.3287.5081.3887.0387.032,786,515
Apr 8, 202580.2383.3179.7583.0883.08757,672
Apr 7, 202575.0180.0575.0179.4379.43737,345
Apr 4, 202584.0885.6481.7482.7082.70597,193
Apr 3, 202581.6984.7381.5384.3884.38590,679
Apr 2, 202581.7583.2079.8982.8882.88706,561
Apr 1, 202580.4182.4980.4181.6281.62696,165
Mar 28, 202583.0184.7881.0181.8981.891,903,031
Mar 27, 202582.6184.6982.0582.8182.811,780,948
Mar 26, 202583.7684.4580.9081.0681.061,286,794
Mar 25, 202585.9985.9982.0483.1883.18655,550
Mar 24, 202584.4986.2584.1385.3585.351,322,258
Mar 21, 202582.5184.2382.0583.7383.73593,952
Mar 20, 202584.0084.3681.8882.9682.96687,131
Mar 19, 202580.0083.8880.0083.3183.311,232,494
Mar 18, 202578.9079.9078.7579.7779.77400,756
Mar 17, 202578.2179.3477.4077.8977.89366,813
Mar 13, 202579.5379.8177.6777.8577.85499,774
Mar 12, 202579.5180.2977.5179.1379.13572,904
Mar 11, 202577.0979.5076.6878.8878.88448,295
Mar 10, 202581.9182.0977.8078.5778.57398,998
Mar 7, 202580.0982.2579.4680.7580.751,037,465
Mar 6, 202582.3982.3979.2780.0880.081,344,492
Mar 5, 202575.3179.2374.7779.0379.031,556,490
Mar 4, 202572.9575.3772.0074.5774.57520,060
Mar 3, 202572.9274.5070.8273.6473.641,835,857
Feb 28, 202575.3375.3372.5072.8872.88561,137
Feb 27, 202579.8679.8675.3875.7375.73629,521
Feb 25, 202580.2681.0178.2078.6578.651,015,779
Feb 24, 202580.0181.1078.8179.9579.95755,325
Feb 21, 202582.0084.4380.4081.1381.13653,734
Feb 20, 202580.6783.2079.4582.6982.691,100,444
Feb 19, 202577.5581.7176.7580.7280.72404,200
Feb 18, 2025 0.53 Dividend
Feb 18, 202582.0582.3877.1277.7377.73875,799
Feb 17, 202581.9783.6179.3282.0081.471,160,272
Feb 14, 202586.9886.9881.1582.1181.581,367,227
Feb 13, 202586.8989.4585.2285.6785.121,046,839
Feb 12, 202587.0487.0482.8885.9085.341,319,085
Feb 11, 202590.0190.7984.9085.3384.781,300,209
Feb 10, 202592.3493.4189.7390.2789.69348,095
Feb 7, 202593.5694.2391.8492.4591.85666,934
Feb 6, 202595.7797.0093.5694.3993.78555,558
Feb 5, 202593.4795.5592.9095.0694.45994,800
Feb 4, 202591.2093.8891.2093.0692.461,246,234
Feb 3, 202593.2393.8590.3190.7690.171,399,953
Feb 1, 2025100.67104.0993.9895.3794.752,583,412
Jan 31, 202593.20100.6592.6299.8199.163,006,533
Jan 30, 202592.7693.7491.5793.1692.56831,411
Jan 29, 202587.0793.0087.0791.9191.321,023,859
Jan 28, 202588.2490.1084.9787.0486.48461,266
Jan 27, 202589.9489.9486.5089.0288.44574,273
Jan 24, 202592.0093.5590.6891.3190.721,421,378
Jan 23, 202591.6094.4291.0092.1291.521,060,783
Jan 22, 202594.3594.6590.3592.3891.781,179,564
Jan 21, 202598.8698.8694.6595.1094.49810,603
Jan 20, 202597.1099.2095.6598.6097.962,117,681
Jan 17, 202587.3396.9586.9995.3294.701,962,788
Jan 16, 202588.3489.1187.3887.8287.25683,464
Jan 15, 202585.7087.3283.5886.2685.70316,819
Jan 14, 202579.2384.8079.2384.0783.53451,897
Jan 13, 202582.3984.0578.5078.9278.41522,910
Jan 10, 202587.3188.0984.0084.4583.90466,715
Jan 9, 202589.1489.6687.5087.7287.15659,034
Jan 8, 202590.2092.3988.7089.8989.31576,290
Jan 7, 202588.0990.5088.0989.2188.63370,637
Jan 6, 202592.5693.2087.5587.8487.271,209,333
Jan 3, 202593.5094.5592.3992.5591.95215,620
Jan 2, 202593.1594.5092.3093.3392.73260,776
Jan 1, 202592.9994.4092.0692.9492.34247,691
Dec 31, 202489.4493.4488.9992.8292.221,602,336
Dec 30, 202493.2693.8387.7588.3387.761,061,502
Dec 27, 202492.9793.9992.1093.4092.80713,002
Dec 26, 202493.3093.9191.7492.0891.48210,016
Dec 24, 202493.4693.9592.1793.1992.59619,737
Dec 23, 202495.1195.5792.4092.6892.08724,297
Dec 20, 202497.1097.9893.6094.4493.83856,930
Dec 19, 202494.6797.8894.6797.1196.48812,282
Dec 18, 2024100.00100.2898.2598.7698.12197,891
Dec 17, 2024101.33102.58100.06100.5399.88258,360
Dec 16, 202499.99102.0099.69100.99100.34557,728
Dec 13, 2024102.66102.6697.3899.2698.621,363,317
Dec 12, 2024102.05103.7999.00100.68100.031,345,691
Dec 11, 2024102.66103.59101.86102.05101.39165,448
Dec 10, 2024103.30104.59101.65102.65101.99356,673
Dec 9, 2024104.89105.13102.42103.30102.63467,659
Dec 6, 2024103.49105.00102.23103.58102.911,361,260
Dec 5, 2024100.22103.4099.05102.92102.25893,565
Dec 4, 202499.49101.6899.23100.0099.35448,451
Dec 3, 202498.66100.1798.0099.1398.49912,441
Dec 2, 202498.0098.8096.9898.3497.70385,116
Nov 29, 202498.55100.2696.5199.2098.56967,947
Nov 28, 202497.43100.4997.3298.8298.181,838,105
Nov 27, 202494.7996.8093.3995.7095.08928,257
Nov 26, 202495.2795.2993.9694.5893.97223,246
Nov 25, 202492.5196.2992.5194.7294.11729,860
Nov 22, 202488.0089.6087.0989.1088.52343,008
Nov 21, 202489.9089.9686.6988.1387.56530,504
Nov 19, 202490.0392.1089.0889.7489.16682,672
Nov 18, 202490.1591.8089.0590.0289.44365,474
Nov 14, 202490.2892.7589.7589.9689.38569,283
Nov 13, 202492.0193.1088.3489.3888.80765,662
Nov 12, 202494.5896.4593.0093.4592.85752,681
Nov 11, 202495.7896.4093.9094.5893.97310,222
Nov 8, 202499.3999.3996.5096.9396.30371,003
Nov 7, 2024102.29102.2999.1599.5998.95433,957
Nov 6, 202497.85102.0097.80101.35100.691,177,447
Nov 4, 2024100.90101.6396.3797.6897.051,108,710
Nov 1, 202498.79100.9397.6099.9799.32193,388
Oct 31, 202497.0597.9095.6597.1096.47317,374
Oct 29, 202494.5595.2591.1593.8093.19663,920
Oct 28, 202487.5594.4085.2093.3092.702,023,778
Oct 25, 202492.2092.7087.4087.9587.381,959,538
Oct 24, 202494.3095.5091.8092.5091.90504,309
Oct 23, 202496.0599.6092.8594.5593.941,455,699
Oct 22, 2024101.05101.6596.0596.7096.07833,634
Oct 21, 2024108.00108.25101.90102.55101.89346,759
Oct 18, 2024109.80109.80106.50107.95107.25220,974
Oct 17, 2024112.95113.35109.50110.25109.54176,906
Oct 16, 2024112.55113.65111.55112.70111.97257,798
Oct 15, 2024111.95113.20110.65112.60111.87530,148
Oct 14, 2024114.45114.65111.95113.30112.57514,710
Oct 11, 2024117.95117.95113.80114.10113.36421,291
Oct 10, 2024116.95117.95114.05116.90116.14685,430
Oct 9, 2024116.30117.40115.35116.20115.45404,426
Oct 8, 2024115.50116.20110.45115.25114.51998,000
Oct 7, 2024 1.5:1 Stock Splits
Oct 7, 2024118.00119.80111.00115.85115.102,377,186
Oct 4, 2024114.10116.33108.77112.70111.972,204,702
Oct 3, 2024117.67118.43101.73113.77113.031,633,902
Oct 1, 2024120.00121.00118.47120.10119.321,327,986
Sep 30, 2024119.07120.13116.30119.60118.83971,126
Sep 27, 2024113.33119.33112.97118.27117.501,100,190
Sep 26, 2024114.67115.33112.00112.70111.971,371,826
Sep 25, 2024116.20116.40114.67114.90114.16752,006
Sep 24, 2024118.23118.33115.77116.20115.45510,639
Sep 23, 2024116.10119.00115.80117.83117.071,366,381
Sep 20, 2024115.00117.63113.87116.07115.321,686,107
Sep 19, 2024117.43118.33112.87114.50113.761,849,493
Sep 18, 2024118.30119.60116.50116.83116.08661,559
Sep 17, 2024117.07119.90115.80118.73117.971,438,191
Sep 16, 2024119.53120.00117.40117.60116.84543,008
Sep 13, 2024120.83122.27119.07119.50118.73876,797
Sep 12, 2024118.43122.47118.00120.20119.423,167,180
Sep 11, 2024120.60120.60116.47117.17116.411,403,151
Sep 10, 2024116.17121.27116.17120.30119.522,271,124
Sep 9, 2024118.63118.73115.00115.87115.121,780,558
Sep 6, 2024 0.63 Dividend
Sep 6, 2024121.60121.60118.13119.13118.362,437,590
Sep 5, 2024123.70123.93121.20121.60120.191,481,498
Sep 4, 2024122.50125.77122.00123.20121.771,161,656
Sep 3, 2024125.73125.77123.93124.43122.99924,497
Sep 2, 2024126.60128.00123.93125.03123.583,507,989
Aug 30, 2024131.07132.23123.33124.23122.794,857,689
Aug 29, 2024131.87137.10128.73129.80128.2912,249,632
Aug 28, 2024124.67139.83124.23130.60129.0832,274,494
Aug 27, 2024117.67119.53117.47118.43117.06605,283
Aug 26, 2024120.53120.57117.00117.27115.911,575,604
Aug 23, 2024121.33122.60118.47118.90117.52562,007
Aug 22, 2024122.63123.77120.47121.20119.791,298,453
Aug 21, 2024122.10123.03120.33121.17119.761,860,650
Aug 20, 2024123.67126.40121.53122.63121.213,125,807
Aug 19, 2024121.93128.83121.80123.17121.743,732,759
Aug 16, 2024117.70123.33115.60121.77120.353,401,231
Aug 14, 2024117.87119.27115.33115.77114.424,064,180
Aug 13, 2024122.00122.27114.77115.67114.321,454,897
Aug 12, 2024122.67125.80120.73121.17119.764,033,887
Aug 9, 2024113.97125.67113.07123.13121.706,038,975
Aug 8, 2024114.37115.60112.10112.60111.291,836,102
Aug 7, 2024111.37114.97110.17114.33113.011,293,475
Aug 6, 2024112.80117.07108.57109.13107.871,517,939
Aug 5, 2024115.37117.40111.20111.90110.602,785,597
Aug 2, 2024117.47122.30116.33121.00119.602,822,720
Aug 1, 2024121.83123.43118.87119.70118.311,048,343
Jul 31, 2024123.83124.23120.17120.73119.333,221,720
Jul 30, 2024125.23126.80122.70123.03121.603,442,839
Jul 29, 2024117.23125.87115.87125.07123.616,689,737
Jul 26, 2024117.37119.87116.00116.40115.052,771,567
Jul 25, 2024118.70121.33116.10116.90115.541,472,105
Jul 24, 2024118.00122.60116.97120.70119.303,045,584
Jul 23, 2024124.00124.60100.17118.20116.836,221,348
Jul 22, 2024113.33124.50112.53123.23121.803,371,317
Jul 19, 2024117.37121.00114.00114.53113.205,121,413
Jul 18, 2024123.37124.37117.57119.10117.724,021,667
Jul 16, 2024125.43129.27123.33123.73122.302,701,091
Jul 15, 2024127.13127.73124.17125.37123.912,667,014
Jul 12, 2024129.73131.33126.00126.53125.062,299,483
Jul 11, 2024125.40130.33124.10129.27127.773,131,931
Jul 10, 2024127.00127.80119.40124.90123.454,458,139
Jul 9, 2024128.50132.17124.47126.53125.062,770,973
Jul 8, 2024127.97131.43123.53127.47125.993,300,630
Jul 5, 2024125.13129.33122.67125.63124.175,589,980
Jul 4, 2024114.27126.67113.90124.37122.928,299,552
Jul 3, 2024109.13113.57107.50112.67111.363,403,674
Jul 2, 2024104.73108.87104.27108.03106.782,158,997
Jul 1, 2024104.67106.97103.87104.37103.152,173,300
Jun 28, 2024106.00106.47103.77104.70103.48912,231
Jun 27, 2024105.43108.67103.40105.43104.212,422,052
Jun 26, 2024106.77108.33104.93105.33104.112,932,646
Jun 25, 2024109.33110.30105.90106.63105.401,310,994
Jun 24, 2024110.13111.47107.43108.63107.373,907,251
Jun 21, 2024109.27115.33109.27110.87109.588,827,809
Jun 20, 2024107.87111.33106.43108.93107.673,450,226
Jun 19, 2024106.33108.57102.33107.33106.092,408,916
Jun 18, 2024107.03109.43104.97105.43104.214,105,911
Jun 14, 2024104.00108.50101.70106.33105.104,516,979
Jun 13, 2024106.00106.30103.07103.43102.231,747,256

Related Tickers

ASHOKA.BO Ashoka Buildcon Limited
206.25
-1.15%
 
KNRCON.BO KNR Constructions Limited
215.90
-0.07%
 
A2ZINFRA.BO A2Z Infra Engineering Limited
18.82
+3.92%
 
LT.BO Larsen & Toubro Limited
3,588.25
-0.43%
 
HMEML.BO H.M. Electro Mech Limited
70.10
-0.03%
 
GPTINFRA.BO GPT Infraprojects Limited
133.20
-2.77%
 
GRINFRA.BO G R Infraprojects Limited
1,329.10
-1.36%
 
BGRENERGY.BO BGR Energy Systems Limited
104.50
-1.69%
 
SADBHIN.NS Sadbhav Infrastructure Project Limited
5.48
+1.86%
 
PNCINFRA.BO PNC Infratech Limited
305.90
-1.26%