NBCC (INDIA) LIMITED (nbcc)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 111.36 | 111.36 | 111.32 | 111.32 | 23200 |
| 2025-05-20 15:28:00 | 111.42 | 111.42 | 111.36 | 111.36 | 87000 |
| 2025-05-20 15:27:00 | 111.39 | 111.45 | 111.36 | 111.45 | 23200 |
| 2025-05-20 15:26:00 | 111.2 | 111.29 | 111.16 | 111.29 | 40600 |
| 2025-05-20 15:25:00 | 111.12 | 111.2 | 111.12 | 111.2 | 58000 |
| 2025-05-20 15:24:00 | 111.07 | 111.26 | 111.02 | 111.08 | 185600 |
| 2025-05-20 15:23:00 | 111.11 | 111.11 | 111.0 | 111.07 | 81200 |
| 2025-05-20 15:22:00 | 111.05 | 111.14 | 111.05 | 111.1 | 63800 |
| 2025-05-20 15:21:00 | 111.0 | 111.06 | 111.0 | 111.05 | 69600 |
| 2025-05-20 15:20:00 | 111.11 | 111.14 | 111.0 | 111.01 | 133400 |
| 2025-05-20 15:19:00 | 111.1 | 111.11 | 111.04 | 111.04 | 40600 |
| 2025-05-20 15:18:00 | 111.1 | 111.16 | 111.1 | 111.1 | 40600 |
| 2025-05-20 15:17:00 | 111.11 | 111.11 | 111.1 | 111.1 | 17400 |
| 2025-05-20 15:16:00 | 111.14 | 111.14 | 111.11 | 111.11 | 11600 |
| 2025-05-20 15:15:00 | 111.09 | 111.18 | 111.09 | 111.14 | 58000 |
| 2025-05-20 15:14:00 | 111.25 | 111.25 | 111.09 | 111.09 | 29000 |
| 2025-05-20 15:13:00 | 111.27 | 111.27 | 111.22 | 111.25 | 17400 |
| 2025-05-20 15:12:00 | 111.27 | 111.27 | 111.27 | 111.27 | 0 |
| 2025-05-20 15:11:00 | 111.23 | 111.27 | 111.23 | 111.27 | 5800 |
| 2025-05-20 15:10:00 | 111.04 | 111.23 | 111.04 | 111.23 | 92800 |
| 2025-05-20 15:09:00 | 110.87 | 111.14 | 110.87 | 111.04 | 69600 |
| 2025-05-20 15:08:00 | 110.9 | 110.92 | 110.87 | 110.87 | 46400 |
| 2025-05-20 15:07:00 | 110.9 | 110.9 | 110.9 | 110.9 | 0 |
| 2025-05-20 15:06:00 | 110.99 | 110.99 | 110.9 | 110.9 | 23200 |
| 2025-05-20 15:05:00 | 110.78 | 110.99 | 110.78 | 110.99 | 23200 |
| 2025-05-20 15:04:00 | 111.02 | 111.02 | 110.78 | 110.78 | 17400 |
| 2025-05-20 15:03:00 | 111.01 | 111.04 | 111.01 | 111.04 | 5800 |
| 2025-05-20 15:02:00 | 111.02 | 111.02 | 111.01 | 111.01 | 34800 |
| 2025-05-20 15:01:00 | 110.96 | 111.07 | 110.96 | 111.02 | 29000 |
| 2025-05-20 15:00:00 | 110.77 | 110.96 | 110.77 | 110.94 | 23200 |
| 2025-05-20 14:59:00 | 110.86 | 110.91 | 110.77 | 110.77 | 52200 |
| 2025-05-20 14:58:00 | 110.9 | 110.9 | 110.75 | 110.86 | 23200 |
| 2025-05-20 14:57:00 | 111.0 | 111.0 | 110.9 | 110.9 | 52200 |
| 2025-05-20 14:56:00 | 111.12 | 111.12 | 111.0 | 111.0 | 11600 |
| 2025-05-20 14:55:00 | 111.1 | 111.12 | 111.1 | 111.12 | 5800 |
| 2025-05-20 14:54:00 | 111.24 | 111.24 | 111.1 | 111.1 | 23200 |
| 2025-05-20 14:53:00 | 111.36 | 111.36 | 111.24 | 111.24 | 5800 |
| 2025-05-20 14:52:00 | 111.37 | 111.37 | 111.3 | 111.36 | 29000 |
| 2025-05-20 14:51:00 | 111.56 | 111.56 | 111.37 | 111.37 | 29000 |
| 2025-05-20 14:50:00 | 111.56 | 111.56 | 111.56 | 111.56 | 0 |
| 2025-05-20 14:49:00 | 111.54 | 111.56 | 111.4 | 111.56 | 29000 |
| 2025-05-20 14:48:00 | 111.5 | 111.54 | 111.36 | 111.54 | 40600 |
| 2025-05-20 14:47:00 | 111.31 | 111.5 | 111.31 | 111.5 | 87000 |
| 2025-05-20 14:46:00 | 110.85 | 111.34 | 110.85 | 111.31 | 92800 |
| 2025-05-20 14:45:00 | 110.92 | 110.92 | 110.77 | 110.85 | 110200 |
| 2025-05-20 14:44:00 | 111.12 | 111.12 | 110.92 | 110.92 | 58000 |
| 2025-05-20 14:43:00 | 110.97 | 111.12 | 110.9 | 111.12 | 40600 |
| 2025-05-20 14:42:00 | 110.92 | 111.0 | 110.92 | 110.97 | 58000 |
| 2025-05-20 14:41:00 | 111.24 | 111.24 | 111.0 | 111.0 | 23200 |
| 2025-05-20 14:40:00 | 111.61 | 111.61 | 111.36 | 111.36 | 5800 |
| 2025-05-20 14:39:00 | 111.63 | 111.63 | 111.61 | 111.61 | 11600 |
| 2025-05-20 14:38:00 | 111.24 | 111.63 | 111.24 | 111.63 | 40600 |
| 2025-05-20 14:37:00 | 111.25 | 111.25 | 111.24 | 111.24 | 11600 |
| 2025-05-20 14:36:00 | 111.31 | 111.31 | 111.18 | 111.18 | 17400 |
| 2025-05-20 14:35:00 | 111.34 | 111.34 | 111.29 | 111.31 | 40600 |
| 2025-05-20 14:34:00 | 111.13 | 111.34 | 111.13 | 111.34 | 11600 |
| 2025-05-20 14:33:00 | 111.09 | 111.18 | 111.08 | 111.13 | 58000 |
| 2025-05-20 14:32:00 | 110.92 | 111.04 | 110.91 | 111.04 | 87000 |
| 2025-05-20 14:31:00 | 111.12 | 111.12 | 110.84 | 111.02 | 110200 |
| 2025-05-20 14:30:00 | 111.29 | 111.3 | 111.04 | 111.12 | 69600 |
| 2025-05-20 14:29:00 | 111.35 | 111.39 | 111.29 | 111.29 | 40600 |
| 2025-05-20 14:28:00 | 111.38 | 111.42 | 111.38 | 111.42 | 5800 |
| 2025-05-20 14:27:00 | 111.48 | 111.49 | 111.38 | 111.38 | 23200 |
| 2025-05-20 14:26:00 | 111.4 | 111.41 | 111.3 | 111.35 | 110200 |
| 2025-05-20 14:25:00 | 111.1 | 111.4 | 111.1 | 111.4 | 34800 |
| 2025-05-20 14:24:00 | 111.1 | 111.13 | 111.05 | 111.1 | 69600 |
| 2025-05-20 14:23:00 | 111.15 | 111.21 | 111.0 | 111.1 | 191400 |
| 2025-05-20 14:22:00 | 111.43 | 111.45 | 111.23 | 111.23 | 69600 |
| 2025-05-20 14:21:00 | 111.56 | 111.56 | 111.43 | 111.43 | 34800 |
| 2025-05-20 14:20:00 | 111.6 | 111.6 | 111.5 | 111.56 | 23200 |
| 2025-05-20 14:19:00 | 111.87 | 111.87 | 111.6 | 111.6 | 40600 |
| 2025-05-20 14:18:00 | 111.65 | 111.87 | 111.65 | 111.87 | 17400 |
| 2025-05-20 14:17:00 | 111.64 | 111.72 | 111.64 | 111.65 | 40600 |
| 2025-05-20 14:16:00 | 111.67 | 111.7 | 111.61 | 111.64 | 52200 |
| 2025-05-20 14:15:00 | 111.72 | 111.72 | 111.67 | 111.67 | 5800 |
| 2025-05-20 14:14:00 | 111.66 | 111.72 | 111.66 | 111.72 | 29000 |
| 2025-05-20 14:13:00 | 111.8 | 111.8 | 111.72 | 111.78 | 23200 |
| 2025-05-20 14:12:00 | 111.74 | 111.8 | 111.74 | 111.8 | 17400 |
| 2025-05-20 14:11:00 | 111.79 | 111.88 | 111.79 | 111.83 | 11600 |
| 2025-05-20 14:10:00 | 111.98 | 111.98 | 111.79 | 111.79 | 104400 |
| 2025-05-20 14:09:00 | 111.8 | 111.98 | 111.8 | 111.98 | 11600 |
| 2025-05-20 14:08:00 | 111.95 | 111.95 | 111.8 | 111.8 | 17400 |
| 2025-05-20 14:07:00 | 112.08 | 112.08 | 111.95 | 111.95 | 23200 |
| 2025-05-20 14:06:00 | 112.21 | 112.21 | 112.08 | 112.08 | 52200 |
| 2025-05-20 14:05:00 | 112.45 | 112.45 | 112.21 | 112.21 | 46400 |
| 2025-05-20 14:04:00 | 112.63 | 112.63 | 112.45 | 112.45 | 11600 |
| 2025-05-20 14:03:00 | 112.63 | 112.63 | 112.63 | 112.63 | 0 |
| 2025-05-20 14:02:00 | 112.63 | 112.63 | 112.63 | 112.63 | 0 |
| 2025-05-20 14:01:00 | 112.65 | 112.65 | 112.63 | 112.63 | 11600 |
| 2025-05-20 14:00:00 | 112.77 | 112.77 | 112.65 | 112.65 | 5800 |
| 2025-05-20 13:59:00 | 112.77 | 112.77 | 112.77 | 112.77 | 0 |
| 2025-05-20 13:58:00 | 112.76 | 112.77 | 112.76 | 112.77 | 17400 |
| 2025-05-20 13:57:00 | 112.57 | 112.76 | 112.57 | 112.76 | 58000 |
| 2025-05-20 13:56:00 | 112.57 | 112.57 | 112.57 | 112.57 | 5800 |
| 2025-05-20 13:55:00 | 112.6 | 112.6 | 112.49 | 112.57 | 34800 |
| 2025-05-20 13:54:00 | 112.6 | 112.6 | 112.6 | 112.6 | 0 |
| 2025-05-20 13:53:00 | 112.6 | 112.6 | 112.6 | 112.6 | 0 |
| 2025-05-20 13:52:00 | 112.56 | 112.6 | 112.56 | 112.6 | 23200 |
| 2025-05-20 13:51:00 | 112.56 | 112.56 | 112.56 | 112.56 | 0 |
| 2025-05-20 13:50:00 | 112.53 | 112.56 | 112.53 | 112.56 | 11600 |