NSE - Delayed Quote INR

NBCC (India) Limited (NBCC.NS)

Compare
87.01
-2.07
(-2.32%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202589.0990.1084.9287.0187.0111,724,243
Jan 27, 202589.9589.9586.5089.0889.0810,177,006
Jan 24, 202591.8993.5890.7491.3291.3210,328,379
Jan 23, 202591.5094.3991.1092.0492.049,160,862
Jan 22, 202594.3094.6090.3592.3892.3811,402,076
Jan 21, 202598.7098.8494.6295.1095.1017,470,432
Jan 20, 202597.0099.1895.6198.7698.7630,958,341
Jan 17, 202587.5596.9986.9095.3195.3158,881,883
Jan 16, 202587.9889.0987.3187.8387.836,001,575
Jan 15, 202585.7087.3983.6086.2586.2510,993,490
Jan 14, 202580.0084.9479.7084.1184.1110,324,827
Jan 13, 202581.1284.1578.3978.9378.9313,526,434
Jan 10, 202587.6487.9884.0484.4984.498,007,873
Jan 9, 202589.7689.7787.5187.7587.755,630,997
Jan 8, 202590.0092.3788.6289.8389.8313,903,442
Jan 7, 202588.1990.5088.1089.2889.285,570,304
Jan 6, 202593.2293.2287.5587.8587.857,616,604
Jan 3, 202593.4094.5792.3192.5292.526,325,530
Jan 2, 202592.9594.5392.2593.3593.355,560,559
Jan 1, 202592.6094.4892.1792.9592.954,220,243
Dec 31, 202488.8093.5088.6292.9592.9516,003,131
Dec 30, 202493.5393.7887.7288.1888.1810,407,172
Dec 27, 202492.5093.9892.1293.3993.394,776,354
Dec 26, 202493.2093.9091.6792.0792.073,163,694
Dec 24, 202492.6493.9992.1893.2093.203,318,049
Dec 23, 202495.0095.4592.3092.6492.644,662,477
Dec 20, 202497.1097.9093.3094.4394.435,889,049
Dec 19, 202496.0097.9495.6197.1097.103,981,544
Dec 18, 2024100.00100.4998.2098.7398.735,136,529
Dec 17, 2024100.96102.68100.20100.64100.646,681,204
Dec 16, 202499.75102.0099.50101.07101.077,040,415
Dec 13, 2024100.73101.6097.6199.2999.296,941,105
Dec 12, 2024102.00103.7798.91100.65100.6510,863,440
Dec 11, 2024102.60103.56101.76102.05102.054,650,576
Dec 10, 2024103.00104.65101.65102.66102.667,198,737
Dec 9, 2024104.44105.20102.36103.33103.336,547,055
Dec 6, 2024103.35104.95102.27103.62103.629,437,700
Dec 5, 2024100.00103.4099.04102.83102.8317,659,498
Dec 4, 202499.50101.6899.25100.05100.057,546,520
Dec 3, 202498.30100.1497.9399.2999.296,176,380
Dec 2, 202497.7698.6596.9198.2498.245,289,295
Nov 29, 202499.00100.3896.5099.2299.228,521,514
Nov 28, 202497.40100.5097.4098.7698.7616,617,968
Nov 27, 202494.5096.8593.6095.6895.687,343,971
Nov 26, 202495.0095.3093.8794.5594.554,314,123
Nov 25, 202493.0096.3092.7694.7694.7613,448,148
Nov 22, 202488.2589.6887.2589.1389.134,919,766
Nov 21, 202489.5090.0086.7788.2488.246,755,138
Nov 19, 202490.1992.2089.2589.8289.826,571,685
Nov 18, 202490.2892.0189.0289.9989.996,470,782
Nov 14, 202490.5992.8089.5290.0090.007,851,055
Nov 13, 202492.1293.2788.3289.5189.519,326,900
Nov 12, 202494.7096.4092.1293.4693.465,050,522
Nov 11, 202496.0096.4593.9194.5594.555,097,204
Nov 8, 202499.0099.3996.5197.0297.023,825,063
Nov 7, 2024101.80101.8099.3099.6199.616,924,509
Nov 6, 202497.55101.8997.55101.44101.449,457,810
Nov 5, 202496.5297.7095.2796.8696.868,850,092
Nov 4, 2024100.80101.7096.4597.8197.818,543,836
Nov 1, 202497.90100.9097.5599.9799.974,001,836
Oct 31, 202496.8098.0095.5397.1997.197,115,804
Oct 30, 202493.5598.8693.0597.1497.1414,376,765
Oct 29, 202494.7095.3591.1893.9793.9710,837,160
Oct 28, 202487.5694.4085.2193.3193.3117,785,638
Oct 25, 202491.9992.5487.4687.9187.9112,734,279
Oct 24, 202494.5595.5091.7092.2792.2710,529,971
Oct 23, 202496.6599.5992.9494.5694.5613,709,569
Oct 22, 2024101.16101.5096.1096.6596.6515,613,437
Oct 21, 2024107.88108.39102.00102.58102.586,793,852
Oct 18, 2024108.75109.55106.60107.97107.974,531,607
Oct 17, 2024112.76113.23109.50110.30110.303,361,952
Oct 16, 2024112.00113.65111.53112.76112.764,194,334
Oct 15, 2024111.51113.28110.68112.66112.664,192,713
Oct 14, 2024114.07114.59112.00113.22113.224,309,825
Oct 11, 2024117.40117.75113.75114.06114.066,953,397
Oct 10, 2024116.40118.00114.03116.98116.989,336,602
Oct 9, 2024115.65117.40115.38116.16116.165,609,715
Oct 8, 2024115.15116.00110.38115.29115.297,673,783
Oct 7, 2024 3:2 Stock Splits
Oct 7, 2024118.10119.80111.00115.83115.8322,149,030
Oct 4, 2024114.46116.28108.75112.67112.6719,936,246
Oct 3, 2024116.73118.53101.50113.71113.7120,916,118
Oct 1, 2024120.00121.13118.47120.13120.1311,780,326
Sep 30, 2024118.67120.22116.34119.53119.5317,611,506
Sep 27, 2024113.30119.60112.98118.27118.2720,615,419
Sep 26, 2024114.70115.20112.00112.73112.7312,461,667
Sep 25, 2024116.15116.33114.67114.87114.877,216,053
Sep 24, 2024118.35118.35115.73116.15116.157,796,161
Sep 23, 2024116.70119.00115.74117.85117.8514,016,858
Sep 20, 2024114.93117.66113.81116.05116.0515,027,586
Sep 19, 2024117.60118.27112.81114.49114.4915,913,452
Sep 18, 2024118.40119.63116.53116.79116.7910,474,980
Sep 17, 2024117.20119.93115.77118.78118.7815,524,307
Sep 16, 2024119.67120.22117.34117.57117.5711,986,888
Sep 13, 2024120.70122.27119.05119.51119.5116,969,612
Sep 12, 2024118.01122.43118.01120.23120.2334,717,224
Sep 11, 2024120.46120.47116.43117.14117.1414,743,015
Sep 10, 2024116.30121.32116.27120.25120.2524,638,568
Sep 9, 2024118.50118.67115.00115.78115.7823,438,521
Sep 6, 2024 0.63 Dividend
Sep 6, 2024121.33121.57118.20119.14119.1419,506,184
Sep 5, 2024123.83123.87121.21121.60120.9712,885,960
Sep 4, 2024122.03125.73122.03123.18122.5423,794,719
Sep 3, 2024125.59125.63123.91124.45123.8018,806,166
Sep 2, 2024126.33128.00124.00125.06124.4167,436,197
Aug 30, 2024130.97132.27123.47124.25123.6095,443,672
Aug 29, 2024131.33137.12128.83129.88129.21174,557,769
Aug 28, 2024124.73139.83124.13130.47129.80446,049,436
Aug 27, 2024117.79119.53117.44118.43117.8112,746,905
Aug 26, 2024120.07120.53117.05117.33116.7214,904,096
Aug 23, 2024121.47122.63118.40118.79118.1817,377,597
Aug 22, 2024121.67123.79120.29121.26120.6324,805,288
Aug 21, 2024122.47123.05120.27121.18120.5519,625,559
Aug 20, 2024123.79126.46121.33122.61121.9738,491,776
Aug 19, 2024122.43128.90121.81123.11122.4884,199,500
Aug 16, 2024117.67123.49115.61121.86121.2335,765,364
Aug 14, 2024117.00119.27115.50115.75115.1541,584,089
Aug 13, 2024121.89122.30114.76115.54114.9434,956,403
Aug 12, 2024122.64125.77120.73121.19120.5659,803,599
Aug 9, 2024113.65125.60113.03123.19122.56145,791,906
Aug 8, 2024114.22115.60112.11112.71112.1317,733,897
Aug 7, 2024112.50115.00110.15114.20113.6121,836,148
Aug 6, 2024113.33116.57108.67109.19108.6326,369,235
Aug 5, 2024115.87117.49111.11111.91111.3341,287,009
Aug 2, 2024117.67122.33116.21121.20120.5730,120,447
Aug 1, 2024121.80123.53118.87119.66119.0424,024,547
Jul 31, 2024123.50124.27120.21120.81120.1822,297,161
Jul 30, 2024125.07126.89122.73123.05122.4238,516,814
Jul 29, 2024117.00125.87115.89125.07124.4277,476,035
Jul 26, 2024117.53119.92115.55116.35115.7435,797,536
Jul 25, 2024118.79121.33116.00116.90116.2929,558,314
Jul 24, 2024117.93122.60116.92120.76120.1333,580,444
Jul 23, 2024123.97124.53100.10118.17117.5692,121,924
Jul 22, 2024113.33124.50112.50123.33122.6965,763,505
Jul 19, 2024117.53120.96114.00114.57113.9837,966,545
Jul 18, 2024123.71124.33117.60119.05118.4331,610,346
Jul 16, 2024125.60129.27123.33123.71123.0741,340,081
Jul 15, 2024127.00127.73124.20125.39124.7426,551,347
Jul 12, 2024129.53131.33125.93126.53125.8746,663,893
Jul 11, 2024125.33130.33124.07129.27128.6073,131,990
Jul 10, 2024126.80127.80119.47125.01124.3739,219,685
Jul 9, 2024128.10132.20124.40126.45125.8055,332,307
Jul 8, 2024126.34131.33123.47127.49126.8373,057,750
Jul 5, 2024125.05129.33122.61125.74125.09117,370,177
Jul 4, 2024114.35126.60113.81124.45123.81216,957,328
Jul 3, 2024109.00113.61107.53112.69112.1083,248,330
Jul 2, 2024104.87108.80104.21108.19107.6341,772,646
Jul 1, 2024104.65106.99103.87104.40103.8618,291,987
Jun 28, 2024106.00106.43103.73104.64104.1016,370,133
Jun 27, 2024105.67108.67103.33105.46104.9131,522,903
Jun 26, 2024106.53108.33105.00105.41104.8622,485,079
Jun 25, 2024109.23110.27105.84106.52105.9722,475,595
Jun 24, 2024110.00111.47107.50108.67108.1034,717,533
Jun 21, 2024109.40115.33109.33110.71110.1475,084,193
Jun 20, 2024107.83111.33106.37108.91108.3479,692,765
Jun 19, 2024106.53108.47102.44107.39106.8457,428,613
Jun 18, 2024107.00109.43104.87105.46104.9142,661,993
Jun 14, 2024104.00108.47101.67106.31105.7682,746,901
Jun 13, 2024105.99106.27103.07103.46102.9237,876,414
Jun 12, 2024105.33107.33103.37105.11104.5774,847,427
Jun 11, 202498.94106.3398.83104.39103.85175,549,021
Jun 10, 202496.9097.0094.3395.3194.8124,256,314
Jun 7, 202493.6796.6791.7396.0795.5728,762,384
Jun 6, 202491.1794.0090.3392.7092.2234,878,309
Jun 5, 202490.3390.3781.3786.7086.2564,178,449
Jun 4, 2024100.43100.4390.4090.4089.9347,218,297
Jun 3, 2024103.33104.0098.00100.4399.9153,593,824
May 31, 202492.3795.3390.0094.9394.4428,736,523
May 30, 202495.0795.4390.8791.5791.0919,542,036
May 29, 202496.0097.2093.8094.8394.3444,905,830
May 28, 202497.1797.2791.4092.5392.0519,090,447
May 27, 202497.6799.2095.7096.7096.2016,442,554
May 24, 202499.3399.9096.1797.1796.6618,609,378
May 23, 202498.97101.8397.7399.1398.6233,894,519
May 22, 2024100.00101.9096.4098.7398.2233,863,812
May 21, 202497.00100.8795.4399.1798.6559,635,603
May 17, 202491.5095.6090.9094.8794.3844,961,517
May 16, 202490.7792.9390.2390.8390.3614,341,312
May 15, 202491.6791.9089.9090.0789.6010,324,413
May 14, 202487.4091.9087.1091.3090.8317,797,047
May 13, 202488.6088.6085.0786.6786.2211,754,942
May 10, 202487.2788.9084.6088.2787.8115,381,604
May 9, 202492.0092.8386.2787.0386.5821,215,688
May 8, 202485.6391.5084.4790.6090.1326,722,183
May 7, 202489.0790.0084.3785.7385.2917,277,948
May 6, 202493.1393.2088.3789.0788.6116,161,703
May 3, 202493.0794.4790.6792.4791.9916,195,233
May 2, 202493.4394.5391.4392.5092.0219,057,068
Apr 30, 202495.6095.6092.7793.1792.6821,127,786
Apr 29, 202492.0096.4791.7794.7794.2872,959,778
Apr 26, 202488.6792.3387.3790.8790.4050,509,681
Apr 25, 202488.6089.6787.8388.2387.7813,050,303
Apr 24, 202490.3090.6788.0088.5088.0428,913,262
Apr 23, 202483.9791.1383.6789.5089.0448,170,127
Apr 22, 202483.8084.5383.0083.4783.039,251,358
Apr 19, 202481.3384.6079.2782.7382.3027,743,692
Apr 18, 202484.5385.8782.8383.1382.7012,996,007
Apr 16, 202483.2385.6782.4783.7783.3311,413,062
Apr 15, 202483.3386.9381.6783.9783.5329,369,058
Apr 12, 202490.0091.4088.7389.0788.6110,630,602
Apr 10, 202491.9392.0390.0090.9390.4611,639,716
Apr 9, 202490.5794.3789.2791.6091.1331,709,079
Apr 8, 202493.1393.8089.6790.0789.6023,038,594
Apr 5, 202484.7792.6383.5092.2391.7656,968,839
Apr 4, 202485.9786.5382.4384.4083.9615,348,202
Apr 3, 202485.3386.1784.2385.1084.6614,407,707
Apr 2, 202484.5387.3383.4785.4785.0225,851,046
Apr 1, 202480.6083.2080.2783.2082.7710,222,204
Mar 28, 202476.3379.3776.2779.2778.8619,599,079
Mar 27, 202477.2779.3075.0375.6075.2118,330,669
Mar 26, 202477.4778.5075.9076.5376.1413,419,940
Mar 22, 202476.1378.2075.1376.7076.3017,335,779
Mar 21, 202474.6376.5374.3376.5376.1414,926,437
Mar 20, 202473.4074.9370.9372.9072.5213,135,987
Mar 19, 202474.6075.4072.4372.9072.5211,294,164
Mar 18, 202474.3376.6072.6774.3373.9519,068,784
Mar 15, 202476.6378.9373.5374.5774.1826,993,185
Mar 14, 202470.6777.4070.0777.4077.0033,107,566
Mar 13, 202477.1780.5073.7373.7373.3515,586,452
Mar 12, 202480.6781.0077.0777.6077.2020,539,009
Mar 11, 202484.9785.2780.6380.7080.2822,885,924
Mar 7, 202485.1386.6784.6784.8784.437,922,532
Mar 6, 202488.6388.6384.0084.8784.4319,782,102
Mar 5, 202489.5790.9788.2088.4087.9411,336,502
Mar 4, 202489.9790.1788.0088.2387.789,489,282
Mar 1, 202491.8792.9788.1388.6388.1715,257,412
Feb 29, 202488.0090.6785.7790.1789.7022,817,221
Feb 28, 202492.2392.9087.6388.1387.6816,314,007
Feb 27, 202493.2794.0392.0092.2391.769,485,179
Feb 26, 202496.2096.2792.4093.1392.6514,391,678
Feb 23, 202498.2098.5394.8095.6095.1018,920,620
Feb 22, 202496.6397.4395.0097.3396.8344,176,891
Feb 21, 202496.2097.1092.0092.8092.3220,995,909
Feb 20, 202495.3398.2794.6795.0794.5741,847,199
Feb 19, 202491.0094.2089.9094.2093.7112,508,702
Feb 16, 202491.6795.9789.0789.7389.2757,440,197
Feb 15, 202491.4091.4091.4091.4090.931,992,426
Feb 14, 202484.6087.0784.0087.0786.6211,595,793
Feb 13, 202482.9088.5380.5082.9382.5086,484,798
Feb 12, 202497.8397.8388.7788.7788.3140,895,007
Feb 9, 2024103.10103.1093.1098.6398.1253,180,316
Feb 8, 2024106.00106.27102.20102.60102.0732,226,153
Feb 7, 2024106.90109.90102.43105.37104.8250,816,668
Feb 6, 2024111.80111.80100.77104.97104.4273,660,180
Feb 5, 2024116.30117.90107.53110.73110.16164,052,258
Feb 2, 2024100.00113.30100.00112.43111.85358,171,509
Feb 1, 202487.3396.6786.5394.4393.94254,158,333
Jan 31, 202485.0787.0783.0386.3085.8590,637,747
Jan 30, 202487.5790.8782.4384.7084.26149,753,167
Jan 29, 202478.0085.6377.8084.6784.23191,521,422

Related Tickers

IRCON.NS Ircon International Limited
187.88
-4.18%
 
RVNL.NS Rail Vikas Nigam Limited
407.65
+1.70%
 
HCC.NS Hindustan Construction Company Limited
29.43
-1.67%
 
ENGINERSIN.NS Engineers India Limited
157.81
-1.76%
 
VPRPL.NS Vishnu Prakash R Punglia Limited
229.55
-3.31%
 
RITES.NS RITES Limited
248.85
-2.26%
 
NCC.NS NCC Limited
225.10
-1.98%
 
KEC.NS KEC International Limited
776.15
-2.44%
 
KPIL.NS Kalpataru Projects International Limited
1,015.95
-0.48%
 
PATELENG.NS Patel Engineering Limited
46.48
-1.78%