NBCC (INDIA) LIMITED (nbcc)
REALTY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 116.81 | 117.79 | 115.49 | 115.9 | 3978000 |
| 2025-07-07 05:30:00 | 117.7 | 118.03 | 116.21 | 116.4 | 4498000 |
| 2025-07-04 05:30:00 | 118.0 | 119.5 | 117.63 | 118.5 | 4472000 |
| 2025-07-03 05:30:00 | 121.48 | 121.5 | 117.7 | 117.92 | 10621000 |
| 2025-07-02 05:30:00 | 124.6 | 124.91 | 119.02 | 120.88 | 22854000 |
| 2025-07-01 05:30:00 | 123.76 | 124.6 | 121.75 | 123.77 | 7520500 |
| 2025-06-30 05:30:00 | 124.0 | 125.64 | 123.2 | 123.47 | 6305000 |
| 2025-06-27 05:30:00 | 125.3 | 126.17 | 123.01 | 123.97 | 12213500 |
| 2025-06-26 05:30:00 | 125.09 | 125.38 | 122.73 | 124.01 | 11977000 |
| 2025-06-25 05:30:00 | 122.08 | 125.55 | 122.0 | 125.05 | 22486600 |
| 2025-06-24 05:30:00 | 122.42 | 124.13 | 120.55 | 121.26 | 26239200 |
| 2025-06-23 05:30:00 | 116.28 | 121.34 | 115.84 | 120.13 | 28217000 |
| 2025-06-20 05:30:00 | 113.99 | 118.22 | 113.99 | 117.34 | 12847000 |
| 2025-06-19 05:30:00 | 118.84 | 119.77 | 113.43 | 114.39 | 13345800 |
| 2025-06-18 05:30:00 | 119.37 | 121.39 | 118.87 | 119.29 | 7000600 |
| 2025-06-17 05:30:00 | 122.8 | 123.02 | 119.81 | 120.28 | 7569000 |
| 2025-06-16 05:30:00 | 121.01 | 122.88 | 117.69 | 122.61 | 11037400 |
| 2025-06-13 05:30:00 | 119.0 | 122.04 | 117.72 | 121.03 | 10527000 |
| 2025-06-12 05:30:00 | 124.93 | 125.38 | 120.85 | 121.2 | 15213400 |
| 2025-06-11 05:30:00 | 125.28 | 126.83 | 123.94 | 124.91 | 12087200 |
| 2025-06-10 05:30:00 | 130.0 | 130.0 | 124.64 | 125.04 | 13073200 |
| 2025-06-09 05:30:00 | 129.2 | 131.39 | 127.18 | 129.35 | 17434800 |
| 2025-06-06 05:30:00 | 127.81 | 130.27 | 126.34 | 128.32 | 16506800 |
| 2025-06-05 05:30:00 | 126.05 | 130.05 | 126.05 | 127.77 | 20880000 |
| 2025-06-04 05:30:00 | 124.0 | 126.79 | 122.77 | 125.63 | 12545400 |
| 2025-06-03 05:30:00 | 126.34 | 126.35 | 123.18 | 124.19 | 11588400 |
| 2025-06-02 05:30:00 | 123.99 | 128.23 | 123.49 | 125.55 | 27480400 |
| 2025-05-30 05:30:00 | 118.25 | 127.0 | 114.28 | 124.1 | 54380800 |
| 2025-05-29 05:30:00 | 116.04 | 117.53 | 115.54 | 116.19 | 8282400 |
| 2025-05-28 05:30:00 | 115.32 | 117.95 | 115.32 | 115.79 | 14813200 |
| 2025-05-27 05:30:00 | 114.47 | 116.25 | 113.64 | 115.38 | 19192200 |
| 2025-05-26 05:30:00 | 112.91 | 114.99 | 112.8 | 114.58 | 24383200 |
| 2025-05-23 05:30:00 | 113.26 | 113.99 | 110.73 | 112.84 | 8618800 |
| 2025-05-22 05:30:00 | 113.8 | 115.24 | 111.19 | 113.21 | 13543000 |
| 2025-05-21 05:30:00 | 111.18 | 114.3 | 110.16 | 113.54 | 10735800 |
| 2025-05-20 05:30:00 | 115.5 | 115.5 | 110.75 | 111.11 | 13044200 |
| 2025-05-19 05:30:00 | 112.4 | 115.88 | 112.4 | 114.93 | 22915800 |
| 2025-05-16 05:30:00 | 107.35 | 113.3 | 106.75 | 111.42 | 23861200 |
| 2025-05-15 05:30:00 | 107.0 | 108.8 | 106.12 | 106.96 | 14807400 |
| 2025-05-14 05:30:00 | 102.48 | 107.38 | 101.45 | 106.77 | 25804200 |
| 2025-05-13 05:30:00 | 100.0 | 101.8 | 98.55 | 101.36 | 15683200 |
| 2025-05-12 05:30:00 | 96.95 | 100.6 | 95.2 | 100.08 | 12040800 |
| 2025-05-09 05:30:00 | 92.15 | 93.19 | 90.96 | 92.33 | 9268400 |
| 2025-05-08 05:30:00 | 96.74 | 96.99 | 92.58 | 93.61 | 10724200 |
| 2025-05-07 05:30:00 | 92.24 | 96.44 | 92.07 | 96.2 | 11199800 |
| 2025-05-06 05:30:00 | 96.56 | 96.64 | 91.65 | 92.71 | 12446800 |
| 2025-05-05 05:30:00 | 94.99 | 97.39 | 93.69 | 96.68 | 7975000 |
| 2025-05-02 05:30:00 | 96.13 | 97.4 | 93.96 | 94.43 | 5916000 |
| 2025-04-30 05:30:00 | 97.7 | 98.56 | 95.0 | 95.53 | 8775400 |
| 2025-04-29 05:30:00 | 99.9 | 100.57 | 97.23 | 97.57 | 7447200 |
| 2025-04-28 05:30:00 | 94.86 | 99.32 | 94.86 | 98.91 | 11507200 |
| 2025-04-25 05:30:00 | 100.23 | 100.66 | 95.29 | 96.06 | 14650800 |
| 2025-04-24 05:30:00 | 100.69 | 101.0 | 99.29 | 100.05 | 12684600 |
| 2025-04-23 05:30:00 | 100.4 | 101.88 | 98.0 | 101.12 | 21808000 |
| 2025-04-22 05:30:00 | 99.54 | 102.8 | 98.7 | 100.46 | 21825400 |
| 2025-04-21 05:30:00 | 98.09 | 100.09 | 95.85 | 99.72 | 24696400 |
| 2025-04-17 05:30:00 | 96.17 | 99.46 | 95.56 | 96.9 | 32398800 |
| 2025-04-16 05:30:00 | 89.99 | 96.3 | 89.64 | 95.83 | 38999200 |
| 2025-04-15 05:30:00 | 89.94 | 90.49 | 88.97 | 89.58 | 11808800 |
| 2025-04-11 05:30:00 | 89.1 | 89.65 | 86.01 | 88.98 | 23055000 |
| 2025-04-09 05:30:00 | 82.09 | 87.58 | 81.32 | 87.26 | 19563400 |
| 2025-04-08 05:30:00 | 83.15 | 83.31 | 79.59 | 83.0 | 14378200 |
| 2025-04-07 05:30:00 | 76.97 | 80.16 | 75.1 | 79.69 | 11049000 |
| 2025-04-04 05:30:00 | 84.65 | 85.9 | 81.71 | 82.77 | 15271400 |
| 2025-04-03 05:30:00 | 82.6 | 85.24 | 82.37 | 84.8 | 9071200 |
| 2025-04-02 05:30:00 | 83.97 | 83.97 | 80.02 | 83.33 | 7795200 |
| 2025-04-01 05:30:00 | 81.46 | 82.73 | 80.73 | 81.83 | 6159600 |
| 2025-03-28 05:30:00 | 82.95 | 85.3 | 80.95 | 82.0 | 13653200 |
| 2025-03-27 05:30:00 | 83.15 | 85.33 | 82.7 | 83.51 | 25096600 |
| 2025-03-26 05:30:00 | 84.75 | 84.75 | 81.03 | 81.19 | 6884600 |
| 2025-03-25 05:30:00 | 83.4 | 85.8 | 82.0 | 83.12 | 14099800 |
| 2025-03-24 05:30:00 | 84.42 | 86.36 | 84.17 | 85.38 | 15828200 |
| 2025-03-21 05:30:00 | 82.64 | 84.35 | 81.87 | 83.93 | 17829200 |
| 2025-03-20 05:30:00 | 84.22 | 84.28 | 81.75 | 83.08 | 8961000 |
| 2025-03-19 05:30:00 | 80.79 | 84.15 | 80.0 | 83.61 | 16234200 |
| 2025-03-18 05:30:00 | 78.99 | 80.25 | 78.99 | 80.04 | 6310400 |
| 2025-03-17 05:30:00 | 78.69 | 79.41 | 77.33 | 78.03 | 5214200 |
| 2025-03-13 05:30:00 | 79.37 | 79.82 | 77.74 | 77.92 | 3404600 |
| 2025-03-12 05:30:00 | 79.19 | 80.46 | 77.55 | 79.22 | 4616800 |
| 2025-03-11 05:30:00 | 77.3 | 79.9 | 76.86 | 79.12 | 7174600 |
| 2025-03-10 05:30:00 | 81.07 | 82.15 | 78.0 | 78.7 | 6849800 |
| 2025-03-07 05:30:00 | 79.21 | 82.67 | 79.21 | 81.2 | 11315800 |
| 2025-03-06 05:30:00 | 80.5 | 81.0 | 79.6 | 80.38 | 8073600 |
| 2025-03-05 05:30:00 | 75.75 | 79.61 | 75.04 | 79.41 | 14221600 |
| 2025-03-04 05:30:00 | 73.05 | 75.82 | 72.05 | 74.99 | 7464600 |
| 2025-03-03 05:30:00 | 73.89 | 74.7 | 71.15 | 74.09 | 8566600 |
| 2025-02-28 05:30:00 | 75.98 | 75.98 | 72.68 | 73.05 | 9790400 |
| 2025-02-27 05:30:00 | 79.69 | 79.69 | 75.8 | 76.14 | 14099800 |
| 2025-02-25 05:30:00 | 80.78 | 81.17 | 78.5 | 78.84 | 8468000 |
| 2025-02-24 05:30:00 | 79.25 | 81.25 | 79.05 | 80.01 | 8856600 |
| 2025-02-21 05:30:00 | 82.64 | 84.34 | 80.3 | 80.94 | 13647400 |
| 2025-02-20 05:30:00 | 78.36 | 83.45 | 78.36 | 82.82 | 8932000 |
| 2025-02-19 05:30:00 | 77.25 | 81.76 | 77.15 | 80.79 | 10828600 |
| 2025-02-18 05:30:00 | 81.13 | 82.34 | 77.19 | 77.78 | 11414400 |
| 2025-02-17 05:30:00 | 81.48 | 83.34 | 79.05 | 81.71 | 9291600 |
| 2025-02-14 05:30:00 | 86.62 | 86.62 | 80.51 | 81.64 | 7250000 |
| 2025-02-13 05:30:00 | 84.9 | 89.34 | 84.78 | 85.28 | 11837800 |
| 2025-02-12 05:30:00 | 85.95 | 86.64 | 82.69 | 85.69 | 13717000 |
| 2025-02-11 05:30:00 | 89.61 | 89.61 | 84.82 | 85.13 | 10660400 |
| 2025-02-10 05:30:00 | 92.42 | 93.1 | 89.49 | 90.21 | 5144600 |