NBCC (INDIA) LIMITED (nbcc)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 95.71 | 95.81 | 95.61 | 95.61 | 63800 |
| 2025-04-25 15:28:00 | 95.81 | 95.86 | 95.71 | 95.71 | 34800 |
| 2025-04-25 15:27:00 | 95.8 | 95.81 | 95.69 | 95.74 | 139200 |
| 2025-04-25 15:26:00 | 95.72 | 95.81 | 95.72 | 95.77 | 63800 |
| 2025-04-25 15:25:00 | 95.69 | 95.75 | 95.63 | 95.72 | 69600 |
| 2025-04-25 15:24:00 | 95.9 | 95.9 | 95.68 | 95.69 | 81200 |
| 2025-04-25 15:23:00 | 95.91 | 95.91 | 95.9 | 95.9 | 133400 |
| 2025-04-25 15:22:00 | 95.84 | 95.9 | 95.84 | 95.9 | 5800 |
| 2025-04-25 15:21:00 | 95.88 | 95.95 | 95.84 | 95.84 | 40600 |
| 2025-04-25 15:20:00 | 96.04 | 96.04 | 95.84 | 95.88 | 23200 |
| 2025-04-25 15:19:00 | 96.0 | 96.05 | 95.92 | 96.04 | 29000 |
| 2025-04-25 15:18:00 | 95.92 | 96.09 | 95.9 | 95.93 | 63800 |
| 2025-04-25 15:17:00 | 95.84 | 96.06 | 95.84 | 95.92 | 52200 |
| 2025-04-25 15:16:00 | 96.03 | 96.03 | 95.84 | 95.86 | 104400 |
| 2025-04-25 15:15:00 | 96.07 | 96.08 | 95.94 | 95.94 | 34800 |
| 2025-04-25 15:14:00 | 96.2 | 96.2 | 96.03 | 96.07 | 34800 |
| 2025-04-25 15:13:00 | 96.29 | 96.29 | 96.2 | 96.2 | 34800 |
| 2025-04-25 15:12:00 | 96.34 | 96.34 | 96.3 | 96.3 | 92800 |
| 2025-04-25 15:11:00 | 96.43 | 96.47 | 96.43 | 96.46 | 34800 |
| 2025-04-25 15:10:00 | 96.63 | 96.63 | 96.07 | 96.22 | 243600 |
| 2025-04-25 15:09:00 | 96.56 | 96.63 | 96.55 | 96.63 | 58000 |
| 2025-04-25 15:08:00 | 96.61 | 96.61 | 96.56 | 96.56 | 5800 |
| 2025-04-25 15:07:00 | 96.74 | 96.74 | 96.56 | 96.61 | 29000 |
| 2025-04-25 15:06:00 | 96.6 | 96.74 | 96.6 | 96.74 | 5800 |
| 2025-04-25 15:05:00 | 96.5 | 96.6 | 96.5 | 96.6 | 11600 |
| 2025-04-25 15:04:00 | 96.58 | 96.61 | 96.5 | 96.5 | 23200 |
| 2025-04-25 15:03:00 | 96.58 | 96.58 | 96.58 | 96.58 | 0 |
| 2025-04-25 15:02:00 | 96.58 | 96.58 | 96.51 | 96.58 | 17400 |
| 2025-04-25 15:01:00 | 96.74 | 96.74 | 96.58 | 96.58 | 34800 |
| 2025-04-25 15:00:00 | 96.7 | 96.74 | 96.7 | 96.74 | 11600 |
| 2025-04-25 14:59:00 | 96.94 | 96.94 | 96.7 | 96.7 | 5800 |
| 2025-04-25 14:58:00 | 96.95 | 96.95 | 96.94 | 96.94 | 5800 |
| 2025-04-25 14:57:00 | 96.83 | 96.95 | 96.71 | 96.95 | 145000 |
| 2025-04-25 14:56:00 | 96.83 | 96.83 | 96.83 | 96.83 | 0 |
| 2025-04-25 14:55:00 | 96.81 | 96.83 | 96.81 | 96.83 | 23200 |
| 2025-04-25 14:54:00 | 96.89 | 96.94 | 96.81 | 96.81 | 52200 |
| 2025-04-25 14:53:00 | 96.77 | 96.79 | 96.77 | 96.79 | 11600 |
| 2025-04-25 14:52:00 | 96.67 | 96.77 | 96.64 | 96.77 | 52200 |
| 2025-04-25 14:51:00 | 96.68 | 96.68 | 96.55 | 96.67 | 11600 |
| 2025-04-25 14:50:00 | 96.65 | 96.68 | 96.65 | 96.68 | 11600 |
| 2025-04-25 14:49:00 | 96.37 | 96.57 | 96.37 | 96.55 | 29000 |
| 2025-04-25 14:48:00 | 96.33 | 96.37 | 96.22 | 96.37 | 87000 |
| 2025-04-25 14:47:00 | 96.42 | 96.42 | 96.23 | 96.25 | 116000 |
| 2025-04-25 14:46:00 | 96.42 | 96.42 | 96.42 | 96.42 | 0 |
| 2025-04-25 14:45:00 | 96.5 | 96.5 | 96.42 | 96.42 | 11600 |
| 2025-04-25 14:44:00 | 96.5 | 96.5 | 96.5 | 96.5 | 0 |
| 2025-04-25 14:43:00 | 96.6 | 96.6 | 96.5 | 96.5 | 11600 |
| 2025-04-25 14:42:00 | 96.59 | 96.6 | 96.59 | 96.6 | 5800 |
| 2025-04-25 14:41:00 | 96.5 | 96.59 | 96.5 | 96.59 | 23200 |
| 2025-04-25 14:40:00 | 96.5 | 96.5 | 96.5 | 96.5 | 5800 |
| 2025-04-25 14:39:00 | 96.5 | 96.5 | 96.5 | 96.5 | 0 |
| 2025-04-25 14:38:00 | 96.49 | 96.5 | 96.49 | 96.5 | 5800 |
| 2025-04-25 14:37:00 | 96.47 | 96.49 | 96.47 | 96.49 | 5800 |
| 2025-04-25 14:36:00 | 96.55 | 96.55 | 96.47 | 96.47 | 11600 |
| 2025-04-25 14:35:00 | 96.66 | 96.66 | 96.55 | 96.55 | 5800 |
| 2025-04-25 14:34:00 | 96.66 | 96.66 | 96.66 | 96.66 | 0 |
| 2025-04-25 14:33:00 | 96.74 | 96.74 | 96.66 | 96.66 | 5800 |
| 2025-04-25 14:32:00 | 97.08 | 97.08 | 96.74 | 96.74 | 58000 |
| 2025-04-25 14:31:00 | 97.29 | 97.29 | 97.08 | 97.08 | 29000 |
| 2025-04-25 14:30:00 | 97.29 | 97.29 | 97.29 | 97.29 | 0 |
| 2025-04-25 14:29:00 | 97.14 | 97.29 | 97.14 | 97.29 | 5800 |
| 2025-04-25 14:28:00 | 97.31 | 97.31 | 97.14 | 97.14 | 40600 |
| 2025-04-25 14:27:00 | 97.19 | 97.19 | 97.19 | 97.19 | 0 |
| 2025-04-25 14:26:00 | 97.24 | 97.27 | 97.19 | 97.19 | 11600 |
| 2025-04-25 14:25:00 | 97.41 | 97.41 | 97.24 | 97.24 | 40600 |
| 2025-04-25 14:24:00 | 97.37 | 97.41 | 97.28 | 97.41 | 29000 |
| 2025-04-25 14:23:00 | 97.35 | 97.4 | 97.33 | 97.37 | 40600 |
| 2025-04-25 14:22:00 | 97.29 | 97.29 | 97.26 | 97.29 | 23200 |
| 2025-04-25 14:21:00 | 97.26 | 97.33 | 97.2 | 97.29 | 52200 |
| 2025-04-25 14:20:00 | 97.19 | 97.24 | 97.16 | 97.16 | 29000 |
| 2025-04-25 14:19:00 | 97.09 | 97.19 | 97.09 | 97.19 | 17400 |
| 2025-04-25 14:18:00 | 97.09 | 97.09 | 97.04 | 97.09 | 23200 |
| 2025-04-25 14:17:00 | 97.18 | 97.18 | 97.09 | 97.09 | 17400 |
| 2025-04-25 14:16:00 | 96.62 | 97.18 | 96.62 | 97.18 | 69600 |
| 2025-04-25 14:15:00 | 96.55 | 96.62 | 96.55 | 96.62 | 29000 |
| 2025-04-25 14:14:00 | 96.59 | 96.59 | 96.55 | 96.55 | 11600 |
| 2025-04-25 14:13:00 | 96.33 | 96.59 | 96.33 | 96.59 | 34800 |
| 2025-04-25 14:12:00 | 96.69 | 96.69 | 96.3 | 96.32 | 52200 |
| 2025-04-25 14:11:00 | 96.69 | 96.69 | 96.69 | 96.69 | 0 |
| 2025-04-25 14:10:00 | 96.78 | 96.78 | 96.69 | 96.69 | 17400 |
| 2025-04-25 14:09:00 | 97.15 | 97.15 | 96.78 | 96.78 | 29000 |
| 2025-04-25 14:08:00 | 97.15 | 97.15 | 97.15 | 97.15 | 0 |
| 2025-04-25 14:07:00 | 97.45 | 97.45 | 97.11 | 97.15 | 69600 |
| 2025-04-25 14:06:00 | 97.49 | 97.49 | 97.45 | 97.45 | 11600 |
| 2025-04-25 14:05:00 | 97.44 | 97.44 | 97.44 | 97.44 | 5800 |
| 2025-04-25 14:04:00 | 97.7 | 97.7 | 97.44 | 97.44 | 34800 |
| 2025-04-25 14:03:00 | 97.6 | 97.6 | 97.6 | 97.6 | 5800 |
| 2025-04-25 14:02:00 | 97.62 | 97.62 | 97.62 | 97.62 | 0 |
| 2025-04-25 14:01:00 | 97.76 | 97.76 | 97.62 | 97.62 | 11600 |
| 2025-04-25 14:00:00 | 97.6 | 97.76 | 97.6 | 97.76 | 29000 |
| 2025-04-25 13:59:00 | 97.43 | 97.6 | 97.43 | 97.6 | 29000 |
| 2025-04-25 13:58:00 | 97.27 | 97.43 | 97.27 | 97.43 | 121800 |
| 2025-04-25 13:57:00 | 97.19 | 97.27 | 97.19 | 97.27 | 23200 |
| 2025-04-25 13:56:00 | 97.19 | 97.19 | 97.19 | 97.19 | 0 |
| 2025-04-25 13:55:00 | 97.19 | 97.19 | 97.19 | 97.19 | 0 |
| 2025-04-25 13:54:00 | 97.19 | 97.19 | 97.19 | 97.19 | 0 |
| 2025-04-25 13:53:00 | 97.22 | 97.22 | 97.19 | 97.19 | 5800 |
| 2025-04-25 13:52:00 | 97.27 | 97.27 | 97.18 | 97.22 | 17400 |
| 2025-04-25 13:51:00 | 97.27 | 97.27 | 97.27 | 97.27 | 5800 |
| 2025-04-25 13:50:00 | 97.1 | 97.27 | 97.1 | 97.27 | 17400 |