NBCC (INDIA) LIMITED (nbcc)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 116.43 | 116.43 | 116.26 | 116.38 | 156000 |
| 2025-07-08 15:28:00 | 116.27 | 116.35 | 116.27 | 116.35 | 65000 |
| 2025-07-08 15:27:00 | 116.29 | 116.32 | 116.29 | 116.32 | 19500 |
| 2025-07-08 15:26:00 | 116.3 | 116.4 | 116.3 | 116.4 | 78000 |
| 2025-07-08 15:25:00 | 116.23 | 116.28 | 116.23 | 116.28 | 58500 |
| 2025-07-08 15:24:00 | 116.19 | 116.19 | 116.19 | 116.19 | 32500 |
| 2025-07-08 15:23:00 | 116.24 | 116.24 | 116.24 | 116.24 | 19500 |
| 2025-07-08 15:22:00 | 116.25 | 116.34 | 116.25 | 116.29 | 39000 |
| 2025-07-08 15:21:00 | 116.3 | 116.3 | 116.3 | 116.3 | 19500 |
| 2025-07-08 15:20:00 | 116.43 | 116.43 | 116.29 | 116.3 | 45500 |
| 2025-07-08 15:19:00 | 116.35 | 116.37 | 116.35 | 116.37 | 39000 |
| 2025-07-08 15:18:00 | 116.35 | 116.35 | 116.35 | 116.35 | 13000 |
| 2025-07-08 15:17:00 | 116.33 | 116.33 | 116.33 | 116.33 | 6500 |
| 2025-07-08 15:16:00 | 116.38 | 116.38 | 116.3 | 116.3 | 19500 |
| 2025-07-08 15:15:00 | 116.45 | 116.46 | 116.45 | 116.46 | 45500 |
| 2025-07-08 15:14:00 | 116.37 | 116.37 | 116.36 | 116.36 | 32500 |
| 2025-07-08 15:13:00 | 116.3 | 116.36 | 116.3 | 116.36 | 13000 |
| 2025-07-08 15:12:00 | 116.27 | 116.27 | 116.27 | 116.27 | 0 |
| 2025-07-08 15:11:00 | 116.27 | 116.27 | 116.27 | 116.27 | 13000 |
| 2025-07-08 15:10:00 | 116.4 | 116.4 | 116.4 | 116.4 | 6500 |
| 2025-07-08 15:09:00 | 116.35 | 116.35 | 116.35 | 116.35 | 32500 |
| 2025-07-08 15:08:00 | 116.28 | 116.28 | 116.28 | 116.28 | 6500 |
| 2025-07-08 15:07:00 | 116.39 | 116.39 | 116.39 | 116.39 | 0 |
| 2025-07-08 15:06:00 | 116.28 | 116.39 | 116.28 | 116.39 | 39000 |
| 2025-07-08 15:05:00 | 116.23 | 116.25 | 116.23 | 116.25 | 13000 |
| 2025-07-08 15:04:00 | 116.27 | 116.28 | 116.27 | 116.28 | 13000 |
| 2025-07-08 15:03:00 | 116.19 | 116.19 | 116.13 | 116.13 | 26000 |
| 2025-07-08 15:02:00 | 116.22 | 116.22 | 116.14 | 116.14 | 19500 |
| 2025-07-08 15:01:00 | 116.18 | 116.18 | 116.18 | 116.18 | 0 |
| 2025-07-08 15:00:00 | 116.23 | 116.3 | 116.18 | 116.18 | 39000 |
| 2025-07-08 14:59:00 | 116.19 | 116.2 | 116.19 | 116.2 | 19500 |
| 2025-07-08 14:58:00 | 116.03 | 116.12 | 116.03 | 116.12 | 19500 |
| 2025-07-08 14:57:00 | 116.08 | 116.08 | 116.08 | 116.08 | 6500 |
| 2025-07-08 14:56:00 | 116.14 | 116.14 | 116.08 | 116.08 | 13000 |
| 2025-07-08 14:55:00 | 115.97 | 115.97 | 115.97 | 115.97 | 6500 |
| 2025-07-08 14:54:00 | 115.86 | 116.0 | 115.86 | 116.0 | 58500 |
| 2025-07-08 14:53:00 | 115.93 | 115.93 | 115.93 | 115.93 | 6500 |
| 2025-07-08 14:52:00 | 115.92 | 115.92 | 115.83 | 115.83 | 13000 |
| 2025-07-08 14:51:00 | 115.8 | 115.8 | 115.8 | 115.8 | 0 |
| 2025-07-08 14:50:00 | 115.8 | 115.8 | 115.8 | 115.8 | 6500 |
| 2025-07-08 14:49:00 | 115.86 | 115.86 | 115.86 | 115.86 | 0 |
| 2025-07-08 14:48:00 | 115.78 | 115.86 | 115.78 | 115.86 | 13000 |
| 2025-07-08 14:47:00 | 115.82 | 115.82 | 115.81 | 115.81 | 13000 |
| 2025-07-08 14:46:00 | 115.83 | 115.83 | 115.83 | 115.83 | 0 |
| 2025-07-08 14:45:00 | 115.83 | 115.83 | 115.83 | 115.83 | 0 |
| 2025-07-08 14:44:00 | 115.83 | 115.83 | 115.83 | 115.83 | 6500 |
| 2025-07-08 14:43:00 | 115.82 | 115.82 | 115.82 | 115.82 | 0 |
| 2025-07-08 14:42:00 | 115.89 | 115.89 | 115.82 | 115.82 | 13000 |
| 2025-07-08 14:41:00 | 115.89 | 115.89 | 115.89 | 115.89 | 0 |
| 2025-07-08 14:40:00 | 115.89 | 115.89 | 115.89 | 115.89 | 0 |
| 2025-07-08 14:39:00 | 115.76 | 115.89 | 115.76 | 115.89 | 19500 |
| 2025-07-08 14:38:00 | 115.79 | 115.79 | 115.79 | 115.79 | 6500 |
| 2025-07-08 14:37:00 | 115.73 | 115.73 | 115.73 | 115.73 | 0 |
| 2025-07-08 14:36:00 | 115.85 | 115.85 | 115.72 | 115.73 | 26000 |
| 2025-07-08 14:35:00 | 115.88 | 115.88 | 115.88 | 115.88 | 0 |
| 2025-07-08 14:34:00 | 115.88 | 115.88 | 115.88 | 115.88 | 6500 |
| 2025-07-08 14:33:00 | 115.95 | 115.95 | 115.95 | 115.95 | 6500 |
| 2025-07-08 14:32:00 | 115.8 | 115.8 | 115.8 | 115.8 | 0 |
| 2025-07-08 14:31:00 | 115.8 | 115.8 | 115.8 | 115.8 | 6500 |
| 2025-07-08 14:30:00 | 115.79 | 115.79 | 115.78 | 115.78 | 13000 |
| 2025-07-08 14:29:00 | 115.85 | 115.85 | 115.85 | 115.85 | 0 |
| 2025-07-08 14:28:00 | 115.9 | 115.9 | 115.85 | 115.85 | 19500 |
| 2025-07-08 14:27:00 | 115.9 | 115.9 | 115.9 | 115.9 | 6500 |
| 2025-07-08 14:26:00 | 115.71 | 115.71 | 115.71 | 115.71 | 6500 |
| 2025-07-08 14:25:00 | 115.72 | 115.72 | 115.72 | 115.72 | 0 |
| 2025-07-08 14:24:00 | 115.85 | 115.85 | 115.72 | 115.72 | 19500 |
| 2025-07-08 14:23:00 | 115.81 | 115.81 | 115.81 | 115.81 | 6500 |
| 2025-07-08 14:22:00 | 115.81 | 115.81 | 115.74 | 115.8 | 19500 |
| 2025-07-08 14:21:00 | 115.75 | 115.75 | 115.75 | 115.75 | 6500 |
| 2025-07-08 14:20:00 | 115.71 | 115.71 | 115.71 | 115.71 | 6500 |
| 2025-07-08 14:19:00 | 115.79 | 115.79 | 115.79 | 115.79 | 13000 |
| 2025-07-08 14:18:00 | 115.82 | 115.82 | 115.8 | 115.8 | 19500 |
| 2025-07-08 14:17:00 | 115.85 | 115.85 | 115.85 | 115.85 | 0 |
| 2025-07-08 14:16:00 | 115.85 | 115.85 | 115.85 | 115.85 | 0 |
| 2025-07-08 14:15:00 | 115.85 | 115.85 | 115.85 | 115.85 | 6500 |
| 2025-07-08 14:14:00 | 115.91 | 115.91 | 115.85 | 115.85 | 13000 |
| 2025-07-08 14:13:00 | 115.87 | 115.98 | 115.87 | 115.98 | 13000 |
| 2025-07-08 14:12:00 | 115.9 | 115.9 | 115.89 | 115.89 | 13000 |
| 2025-07-08 14:11:00 | 115.92 | 116.01 | 115.92 | 116.0 | 19500 |
| 2025-07-08 14:10:00 | 115.94 | 116.0 | 115.94 | 116.0 | 13000 |
| 2025-07-08 14:09:00 | 116.03 | 116.03 | 116.03 | 116.03 | 6500 |
| 2025-07-08 14:08:00 | 115.95 | 115.95 | 115.95 | 115.95 | 6500 |
| 2025-07-08 14:07:00 | 115.88 | 115.88 | 115.87 | 115.87 | 13000 |
| 2025-07-08 14:06:00 | 115.91 | 115.91 | 115.91 | 115.91 | 6500 |
| 2025-07-08 14:05:00 | 115.98 | 115.98 | 115.98 | 115.98 | 0 |
| 2025-07-08 14:04:00 | 115.97 | 115.98 | 115.97 | 115.98 | 13000 |
| 2025-07-08 14:03:00 | 116.0 | 116.0 | 116.0 | 116.0 | 0 |
| 2025-07-08 14:02:00 | 116.0 | 116.0 | 116.0 | 116.0 | 6500 |
| 2025-07-08 14:01:00 | 116.0 | 116.11 | 116.0 | 116.11 | 26000 |
| 2025-07-08 14:00:00 | 116.15 | 116.15 | 116.15 | 116.15 | 6500 |
| 2025-07-08 13:59:00 | 116.0 | 116.06 | 116.0 | 116.06 | 13000 |
| 2025-07-08 13:58:00 | 116.11 | 116.11 | 116.11 | 116.11 | 0 |
| 2025-07-08 13:57:00 | 116.11 | 116.11 | 116.11 | 116.11 | 0 |
| 2025-07-08 13:56:00 | 116.02 | 116.11 | 115.99 | 116.11 | 26000 |
| 2025-07-08 13:55:00 | 116.0 | 116.12 | 116.0 | 116.12 | 13000 |
| 2025-07-08 13:54:00 | 116.05 | 116.15 | 116.05 | 116.15 | 13000 |
| 2025-07-08 13:53:00 | 115.98 | 115.98 | 115.98 | 115.98 | 0 |
| 2025-07-08 13:52:00 | 115.98 | 115.98 | 115.98 | 115.98 | 0 |
| 2025-07-08 13:51:00 | 115.98 | 115.98 | 115.98 | 115.98 | 6500 |
| 2025-07-08 13:50:00 | 116.01 | 116.01 | 116.01 | 116.01 | 0 |