NBCC (INDIA) LIMITED NBCC

NSE · India · Commercial Services

INR 77.40-1.10 (-1.40%)

Market closed· Oct 1, 2026, 9:45 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 78.50	+0.63%	INR 78.83	INR 79.99	INR 78.50	6.03M
2026-09-29	INR 78.01	-2.74%	INR 80.16	INR 80.67	INR 78.01	8.59M
2026-09-28	INR 80.21	-3.20%	INR 82.46	INR 82.50	INR 80.00	5.06M
2026-09-25	INR 82.86	+0.63%	INR 82.23	INR 83.11	INR 81.73	3.87M
2026-09-24	INR 82.34	-1.96%	INR 83.30	INR 83.68	INR 81.83	4.93M
2026-09-23	INR 83.99	+2.55%	INR 81.75	INR 84.28	INR 81.65	5.63M
2026-09-22	INR 81.90	-1.50%	INR 83.18	INR 83.64	INR 81.50	4.37M
2026-09-21	INR 83.15	+0.91%	INR 83.10	INR 84.07	INR 82.91	4.39M
2026-09-18	INR 82.40	+0.33%	INR 82.40	INR 84.27	INR 82.40	5.21M
2026-09-17	INR 82.13	+0.88%	INR 81.41	INR 82.45	INR 81.00	3.28M
2026-09-16	INR 81.41	+0.89%	INR 81.20	INR 81.54	INR 79.72	5.85M
2026-09-15	INR 80.69	-2.67%	INR 83.25	INR 83.49	INR 80.13	5.85M
2026-09-14	INR 82.90	0.00%	INR 82.90	INR 82.90	INR 82.90	0
2026-09-11	INR 82.90	-1.24%	INR 82.88	INR 83.14	INR 82.00	6.01M
2026-09-10	INR 83.94	+0.41%	INR 83.20	INR 84.70	INR 83.20	4.87M
2026-09-09	INR 83.60	-2.79%	INR 85.30	INR 85.52	INR 83.50	5.70M
2026-09-08	INR 86.00	0.00%	INR 85.54	INR 86.10	INR 84.88	4.78M
2026-09-07	INR 86.00	-0.69%	INR 86.32	INR 86.59	INR 85.62	1.86M
2026-09-04	INR 86.60	+0.12%	INR 86.50	INR 87.35	INR 86.31	2.55M
2026-09-03	INR 86.50	+1.76%	INR 85.15	INR 86.90	INR 85.15	3.56M
2026-09-02	INR 85.00	-0.23%	INR 84.80	INR 85.22	INR 83.84	4.24M
2026-09-01	INR 85.20	-1.16%	INR 86.00	INR 86.40	INR 85.00	4.39M
2026-08-31	INR 86.20	-1.49%	INR 87.10	INR 87.20	INR 85.60	5.14M
2026-08-28	INR 87.50	-1.24%	INR 89.10	INR 89.28	INR 87.15	6.70M
2026-08-27	INR 88.60	-0.68%	INR 89.25	INR 89.67	INR 88.42	3.41M
2026-08-26	INR 89.21	-0.32%	INR 90.10	INR 90.50	INR 89.10	5.34M
2026-08-25	INR 89.50	+1.04%	INR 88.20	INR 89.50	INR 87.79	4.91M
2026-08-24	INR 88.58	-0.34%	INR 89.00	INR 90.29	INR 88.24	5.53M
2026-08-21	INR 88.88	+0.71%	INR 88.79	INR 89.63	INR 88.42	5.38M
2026-08-20	INR 88.25	+1.22%	INR 87.90	INR 89.03	INR 87.74	4.63M
2026-08-19	INR 87.19	-0.92%	INR 88.00	INR 88.02	INR 87.00	4.32M
2026-08-18	INR 88.00	-1.95%	INR 89.35	INR 89.93	INR 87.70	6.72M
2026-08-17	INR 89.75	+0.67%	INR 89.46	INR 90.26	INR 88.54	6.94M
2026-08-14	INR 89.15	-3.17%	INR 91.99	INR 92.46	INR 89.10	10.14M
2026-08-13	INR 92.07	-0.11%	INR 92.26	INR 93.13	INR 91.90	4.91M
2026-08-12	INR 92.17	-1.74%	INR 93.80	INR 94.14	INR 90.90	11.48M
2026-08-11	INR 93.80	-1.11%	INR 94.85	INR 95.03	INR 93.25	5.88M
2026-08-10	INR 94.85	-0.50%	INR 95.25	INR 95.55	INR 94.33	3.91M
2026-08-07	INR 95.33	-0.96%	INR 96.01	INR 96.44	INR 94.78	4.74M
2026-08-06	INR 96.25	+0.26%	INR 96.60	INR 96.96	INR 95.25	6.70M
2026-08-05	INR 96.00	+1.22%	INR 95.31	INR 96.30	INR 95.20	5.78M
2026-08-04	INR 94.84	-0.69%	INR 95.40	INR 96.05	INR 94.70	4.30M
2026-08-03	INR 95.50	+0.74%	INR 95.20	INR 96.60	INR 95.00	5.16M
2026-07-31	INR 94.80	+1.31%	INR 93.90	INR 95.55	INR 93.70	5.78M
2026-07-30	INR 93.57	-1.09%	INR 94.52	INR 94.53	INR 93.09	5.42M
2026-07-29	INR 94.60	+0.10%	INR 95.50	INR 95.50	INR 94.20	4.09M
2026-07-28	INR 94.51	-0.41%	INR 94.90	INR 95.30	INR 94.19	4.47M
2026-07-27	INR 94.90	+1.13%	INR 94.50	INR 95.95	INR 94.50	6.59M
2026-07-24	INR 93.84	+0.74%	INR 92.40	INR 94.07	INR 91.35	6.73M
2026-07-23	INR 93.15	-1.68%	INR 94.05	INR 95.05	INR 93.00	6.87M
2026-07-22	INR 94.74	-2.13%	INR 96.50	INR 96.80	INR 94.28	8.61M
2026-07-21	INR 96.80	-1.34%	INR 98.40	INR 98.70	INR 96.51	6.47M
2026-07-20	INR 98.11	+0.88%	INR 97.50	INR 98.30	INR 96.42	5.33M
2026-07-17	INR 97.25	-0.05%	INR 97.14	INR 98.55	INR 96.37	8.12M
2026-07-16	INR 97.30	-0.53%	INR 98.11	INR 98.29	INR 96.70	5.99M
2026-07-15	INR 97.82	-0.34%	INR 98.92	INR 99.69	INR 97.50	6.25M
2026-07-14	INR 98.15	-3.29%	INR 100.80	INR 100.80	INR 97.82	11.84M
2026-07-13	INR 101.49	+1.51%	INR 98.80	INR 102.47	INR 98.14	13.92M
2026-07-10	INR 99.98	+2.28%	INR 98.59	INR 100.50	INR 98.21	10.83M
2026-07-09	INR 97.75	+3.13%	INR 95.30	INR 98.40	INR 95.30	9.05M
2026-07-08	INR 94.78	-3.82%	INR 97.50	INR 98.22	INR 94.34	14.01M
2026-07-07	INR 98.54	-1.03%	INR 99.90	INR 100.09	INR 97.60	9.58M
2026-07-06	INR 99.57	-2.73%	INR 103.00	INR 103.01	INR 99.10	11.92M
2026-07-03	INR 102.36	-0.68%	INR 103.70	INR 104.25	INR 102.15	7.49M
2026-07-02	INR 103.06	-1.32%	INR 105.00	INR 105.03	INR 101.84	10.13M
2026-07-01	INR 104.44	-0.47%	INR 105.50	INR 105.76	INR 103.90	7.09M
2026-06-30	INR 104.93	+0.56%	INR 104.90	INR 106.35	INR 104.33	18.64M
2026-06-29	INR 104.35	-2.63%	INR 107.00	INR 107.48	INR 104.09	20.14M
2026-06-26	INR 107.17	0.00%	INR 107.17	INR 107.17	INR 107.17	0
2026-06-25	INR 107.17	-1.57%	INR 109.35	INR 110.27	INR 106.80	9.71M
2026-06-24	INR 108.88	-0.15%	INR 109.04	INR 109.60	INR 107.23	8.40M
2026-06-23	INR 109.04	-0.85%	INR 110.40	INR 111.35	INR 108.55	10.46M
2026-06-22	INR 109.98	-1.32%	INR 111.96	INR 113.23	INR 109.24	15.70M
2026-06-19	INR 111.45	+1.18%	INR 109.80	INR 113.37	INR 109.01	21.52M
2026-06-18	INR 110.15	-2.38%	INR 113.30	INR 114.29	INR 109.58	18.89M
2026-06-17	INR 112.83	+3.38%	INR 109.40	INR 113.20	INR 108.82	27.86M
2026-06-16	INR 109.14	+1.66%	INR 107.47	INR 109.92	INR 107.26	18.42M
2026-06-15	INR 107.36	+2.09%	INR 107.00	INR 108.88	INR 106.00	21.71M
2026-06-12	INR 105.16	+4.62%	INR 102.60	INR 105.46	INR 102.36	15.47M
2026-06-11	INR 100.52	-2.41%	INR 102.48	INR 103.94	INR 99.54	14.77M
2026-06-10	INR 103.00	-2.67%	INR 106.25	INR 107.40	INR 102.50	13.56M
2026-06-09	INR 105.83	+2.29%	INR 104.00	INR 106.31	INR 103.10	11.52M
2026-06-08	INR 103.46	-2.73%	INR 104.95	INR 107.24	INR 102.76	15.14M
2026-06-05	INR 106.36	+2.19%	INR 104.60	INR 107.73	INR 104.16	28.25M
2026-06-04	INR 104.08	+1.80%	INR 102.69	INR 105.50	INR 102.09	18.51M
2026-06-03	INR 102.24	-1.80%	INR 104.15	INR 104.19	INR 100.03	17.67M
2026-06-02	INR 104.11	-0.28%	INR 104.59	INR 106.86	INR 102.03	46.17M
2026-06-01	INR 104.40	+4.13%	INR 101.70	INR 105.75	INR 99.06	47.03M
2026-05-29	INR 100.26	+1.17%	INR 99.65	INR 102.67	INR 99.43	29.68M
2026-05-28	INR 99.10	0.00%	INR 99.10	INR 99.10	INR 99.10	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 78.50	+0.63%	INR 78.83	INR 79.99	INR 78.50	6.03M
2026-09-29	INR 78.01	-2.74%	INR 80.16	INR 80.67	INR 78.01	8.59M
2026-09-28	INR 80.21	-3.20%	INR 82.46	INR 82.50	INR 80.00	5.06M
2026-09-25	INR 82.86	+0.63%	INR 82.23	INR 83.11	INR 81.73	3.87M
2026-09-24	INR 82.34	-1.96%	INR 83.30	INR 83.68	INR 81.83	4.93M
2026-09-23	INR 83.99	+2.55%	INR 81.75	INR 84.28	INR 81.65	5.63M
2026-09-22	INR 81.90	-1.50%	INR 83.18	INR 83.64	INR 81.50	4.37M
2026-09-21	INR 83.15	+0.91%	INR 83.10	INR 84.07	INR 82.91	4.39M
2026-09-18	INR 82.40	+0.33%	INR 82.40	INR 84.27	INR 82.40	5.21M
2026-09-17	INR 82.13	+0.88%	INR 81.41	INR 82.45	INR 81.00	3.28M
2026-09-16	INR 81.41	+0.89%	INR 81.20	INR 81.54	INR 79.72	5.85M
2026-09-15	INR 80.69	-2.67%	INR 83.25	INR 83.49	INR 80.13	5.85M
2026-09-14	INR 82.90	0.00%	INR 82.90	INR 82.90	INR 82.90	0
2026-09-11	INR 82.90	-1.24%	INR 82.88	INR 83.14	INR 82.00	6.01M
2026-09-10	INR 83.94	+0.41%	INR 83.20	INR 84.70	INR 83.20	4.87M
2026-09-09	INR 83.60	-2.79%	INR 85.30	INR 85.52	INR 83.50	5.70M
2026-09-08	INR 86.00	0.00%	INR 85.54	INR 86.10	INR 84.88	4.78M
2026-09-07	INR 86.00	-0.69%	INR 86.32	INR 86.59	INR 85.62	1.86M
2026-09-04	INR 86.60	+0.12%	INR 86.50	INR 87.35	INR 86.31	2.55M
2026-09-03	INR 86.50	+1.76%	INR 85.15	INR 86.90	INR 85.15	3.56M
2026-09-02	INR 85.00	-0.23%	INR 84.80	INR 85.22	INR 83.84	4.24M
2026-09-01	INR 85.20	-1.16%	INR 86.00	INR 86.40	INR 85.00	4.39M
2026-08-31	INR 86.20	-1.49%	INR 87.10	INR 87.20	INR 85.60	5.14M
2026-08-28	INR 87.50	-1.24%	INR 89.10	INR 89.28	INR 87.15	6.70M
2026-08-27	INR 88.60	-0.68%	INR 89.25	INR 89.67	INR 88.42	3.41M
2026-08-26	INR 89.21	-0.32%	INR 90.10	INR 90.50	INR 89.10	5.34M
2026-08-25	INR 89.50	+1.04%	INR 88.20	INR 89.50	INR 87.79	4.91M
2026-08-24	INR 88.58	-0.34%	INR 89.00	INR 90.29	INR 88.24	5.53M
2026-08-21	INR 88.88	+0.71%	INR 88.79	INR 89.63	INR 88.42	5.38M
2026-08-20	INR 88.25	+1.22%	INR 87.90	INR 89.03	INR 87.74	4.63M
2026-08-19	INR 87.19	-0.92%	INR 88.00	INR 88.02	INR 87.00	4.32M
2026-08-18	INR 88.00	-1.95%	INR 89.35	INR 89.93	INR 87.70	6.72M
2026-08-17	INR 89.75	+0.67%	INR 89.46	INR 90.26	INR 88.54	6.94M
2026-08-14	INR 89.15	-3.17%	INR 91.99	INR 92.46	INR 89.10	10.14M
2026-08-13	INR 92.07	-0.11%	INR 92.26	INR 93.13	INR 91.90	4.91M
2026-08-12	INR 92.17	-1.74%	INR 93.80	INR 94.14	INR 90.90	11.48M
2026-08-11	INR 93.80	-1.11%	INR 94.85	INR 95.03	INR 93.25	5.88M
2026-08-10	INR 94.85	-0.50%	INR 95.25	INR 95.55	INR 94.33	3.91M
2026-08-07	INR 95.33	-0.96%	INR 96.01	INR 96.44	INR 94.78	4.74M
2026-08-06	INR 96.25	+0.26%	INR 96.60	INR 96.96	INR 95.25	6.70M
2026-08-05	INR 96.00	+1.22%	INR 95.31	INR 96.30	INR 95.20	5.78M
2026-08-04	INR 94.84	-0.69%	INR 95.40	INR 96.05	INR 94.70	4.30M
2026-08-03	INR 95.50	+0.74%	INR 95.20	INR 96.60	INR 95.00	5.16M
2026-07-31	INR 94.80	+1.31%	INR 93.90	INR 95.55	INR 93.70	5.78M
2026-07-30	INR 93.57	-1.09%	INR 94.52	INR 94.53	INR 93.09	5.42M
2026-07-29	INR 94.60	+0.10%	INR 95.50	INR 95.50	INR 94.20	4.09M
2026-07-28	INR 94.51	-0.41%	INR 94.90	INR 95.30	INR 94.19	4.47M
2026-07-27	INR 94.90	+1.13%	INR 94.50	INR 95.95	INR 94.50	6.59M
2026-07-24	INR 93.84	+0.74%	INR 92.40	INR 94.07	INR 91.35	6.73M
2026-07-23	INR 93.15	-1.68%	INR 94.05	INR 95.05	INR 93.00	6.87M
2026-07-22	INR 94.74	-2.13%	INR 96.50	INR 96.80	INR 94.28	8.61M
2026-07-21	INR 96.80	-1.34%	INR 98.40	INR 98.70	INR 96.51	6.47M
2026-07-20	INR 98.11	+0.88%	INR 97.50	INR 98.30	INR 96.42	5.33M
2026-07-17	INR 97.25	-0.05%	INR 97.14	INR 98.55	INR 96.37	8.12M
2026-07-16	INR 97.30	-0.53%	INR 98.11	INR 98.29	INR 96.70	5.99M
2026-07-15	INR 97.82	-0.34%	INR 98.92	INR 99.69	INR 97.50	6.25M
2026-07-14	INR 98.15	-3.29%	INR 100.80	INR 100.80	INR 97.82	11.84M
2026-07-13	INR 101.49	+1.51%	INR 98.80	INR 102.47	INR 98.14	13.92M
2026-07-10	INR 99.98	+2.28%	INR 98.59	INR 100.50	INR 98.21	10.83M
2026-07-09	INR 97.75	+3.13%	INR 95.30	INR 98.40	INR 95.30	9.05M
2026-07-08	INR 94.78	-3.82%	INR 97.50	INR 98.22	INR 94.34	14.01M
2026-07-07	INR 98.54	-1.03%	INR 99.90	INR 100.09	INR 97.60	9.58M
2026-07-06	INR 99.57	-2.73%	INR 103.00	INR 103.01	INR 99.10	11.92M
2026-07-03	INR 102.36	-0.68%	INR 103.70	INR 104.25	INR 102.15	7.49M
2026-07-02	INR 103.06	-1.32%	INR 105.00	INR 105.03	INR 101.84	10.13M
2026-07-01	INR 104.44	-0.47%	INR 105.50	INR 105.76	INR 103.90	7.09M
2026-06-30	INR 104.93	+0.56%	INR 104.90	INR 106.35	INR 104.33	18.64M
2026-06-29	INR 104.35	-2.63%	INR 107.00	INR 107.48	INR 104.09	20.14M
2026-06-26	INR 107.17	0.00%	INR 107.17	INR 107.17	INR 107.17	0
2026-06-25	INR 107.17	-1.57%	INR 109.35	INR 110.27	INR 106.80	9.71M
2026-06-24	INR 108.88	-0.15%	INR 109.04	INR 109.60	INR 107.23	8.40M
2026-06-23	INR 109.04	-0.85%	INR 110.40	INR 111.35	INR 108.55	10.46M
2026-06-22	INR 109.98	-1.32%	INR 111.96	INR 113.23	INR 109.24	15.70M
2026-06-19	INR 111.45	+1.18%	INR 109.80	INR 113.37	INR 109.01	21.52M
2026-06-18	INR 110.15	-2.38%	INR 113.30	INR 114.29	INR 109.58	18.89M
2026-06-17	INR 112.83	+3.38%	INR 109.40	INR 113.20	INR 108.82	27.86M
2026-06-16	INR 109.14	+1.66%	INR 107.47	INR 109.92	INR 107.26	18.42M
2026-06-15	INR 107.36	+2.09%	INR 107.00	INR 108.88	INR 106.00	21.71M
2026-06-12	INR 105.16	+4.62%	INR 102.60	INR 105.46	INR 102.36	15.47M
2026-06-11	INR 100.52	-2.41%	INR 102.48	INR 103.94	INR 99.54	14.77M
2026-06-10	INR 103.00	-2.67%	INR 106.25	INR 107.40	INR 102.50	13.56M
2026-06-09	INR 105.83	+2.29%	INR 104.00	INR 106.31	INR 103.10	11.52M
2026-06-08	INR 103.46	-2.73%	INR 104.95	INR 107.24	INR 102.76	15.14M
2026-06-05	INR 106.36	+2.19%	INR 104.60	INR 107.73	INR 104.16	28.25M
2026-06-04	INR 104.08	+1.80%	INR 102.69	INR 105.50	INR 102.09	18.51M
2026-06-03	INR 102.24	-1.80%	INR 104.15	INR 104.19	INR 100.03	17.67M
2026-06-02	INR 104.11	-0.28%	INR 104.59	INR 106.86	INR 102.03	46.17M
2026-06-01	INR 104.40	+4.13%	INR 101.70	INR 105.75	INR 99.06	47.03M
2026-05-29	INR 100.26	+1.17%	INR 99.65	INR 102.67	INR 99.43	29.68M
2026-05-28	INR 99.10	0.00%	INR 99.10	INR 99.10	INR 99.10	0