Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: NBCC, NBCC (India) Limited, INE095N01031, Listing: 12-Apr-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: Dynamic F&O High52 Price: 139.83 Mkt_Cap Category: Small-Cap
Sector: Construction Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: 93.5; Drift%: 17.34
Industry: Construction Face Value: 1 Low52 Price: 70.8 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 2,700,000,000 Low52 Date: 03-Mar-2025 SHP: 61.75 / 4.2 / 8.93 / 25.13
Q M W D
Trend Indicator
Float14: 1.00
High/Low Price Quarter: 104.15 / 70.8 Month: 86.3 / 70.8 Week: 113.2 / 95.12 Day: 115.31 / 111.25 Float67: 0.72
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 113.60 115.31 111.25 113.11 113.25 -0.09 30,539.70 14,055,956 2.49 3,437,428 1.91 38.93 0.51
2 21-May 111.00 113.90 109.96 113.21 112.49 2.09 30,566.70 14,477,552 2.56 4,375,212 2.43 49.22 0.64
3 20-May 116.00 116.37 110.51 110.89 112.68 -4.35 29,940.30 15,125,669 2.68 5,486,461 3.04 61.82 0.81
4 19-May 112.40 116.44 112.20 115.93 115.15 4.37 31,301.10 33,481,411 5.93 12,458,816 6.91 143.46 1.83
5 16-May 107.16 113.20 106.55 111.08 110.72 4.09 29,991.60 27,415,877 4.86 10,787,469 5.98 119.44 1.59
6 15-May 107.00 108.65 106.20 106.72 107.38 -0.03 28,814.40 18,249,645 3.23 6,268,089 3.48 67.31 0.92
7 14-May 102.08 107.75 101.80 106.75 105.42 4.98 28,822.50 32,568,683 5.77 12,042,843 6.68 126.96 1.77
8 13-May 99.30 102.10 98.32 101.69 100.57 1.88 27,456.30 20,939,670 3.71 8,668,635 4.81 87.18 1.28
9 12-May 95.99 100.24 95.12 99.81 98.17 8.23 26,948.70 17,809,802 3.15 6,881,193 3.82 67.55 1.01
10 09-May 90.07 92.80 90.07 92.22 91.75 -1.82 24,899.40 9,487,742 1.68 3,226,473 1.79 29.60 0.48
11 08-May 95.75 96.68 93.14 93.93 94.49 -2.05 25,361.10 11,654,657 2.06 5,669,840 3.14 53.57 0.83
12 07-May 91.00 96.10 90.80 95.90 94.61 3.59 25,893.00 16,423,887 2.91 5,074,375 2.81 48.01 0.75
13 06-May 96.29 96.59 91.50 92.58 93.41 -3.85 24,996.60 15,177,974 2.69 7,736,959 4.29 72.27 1.14
14 05-May 94.39 96.98 93.45 96.29 95.08 2.48 25,998.30 9,383,107 1.66 2,986,798 1.66 28.40 0.44
15 02-May 95.19 96.92 93.50 93.96 95.18 -1.29 25,369.20 8,459,373 1.50 2,447,614 1.36 23.30 0.36
16 30-Apr 97.40 98.23 94.51 95.19 96.44 -2.18 25,701.30 8,309,482 1.47 3,061,557 1.70 29.53 0.45
17 29-Apr 99.20 100.20 97.00 97.31 98.45 -1.35 26,273.70 8,996,893 1.59 2,910,678 1.61 28.66 0.43
18 28-Apr 94.20 99.27 94.20 98.64 97.25 3.30 26,632.80 14,383,334 2.55 6,008,540 3.33 58.43 0.88
19 25-Apr 99.87 100.10 94.85 95.49 96.68 -4.39 25,782.30 15,332,890 2.72 5,981,526 3.32 57.83 0.88
20 24-Apr 100.75 101.03 99.25 99.87 100.14 -0.93 26,964.90 9,680,306 1.71 3,377,929 1.87 33.83 0.50
21 23-Apr 100.75 101.62 97.65 100.81 99.93 0.61 27,218.70 14,614,747 2.59 4,579,932 2.54 45.77 0.67
22 22-Apr 100.10 102.50 99.11 100.20 101.31 0.22 27,054.00 16,900,830 2.99 5,230,511 2.90 52.99 0.77
23 21-Apr 98.70 100.54 96.70 99.98 99.30 1.61 26,994.60 18,052,626 3.20 6,713,501 3.72 66.67 0.99
24 17-Apr 96.20 99.90 96.00 98.40 98.83 2.71 26,568.00 48,187,798 8.54 12,279,836 6.81 121.36 1.81
25 16-Apr 90.01 96.50 89.77 95.80 94.44 6.72 25,866.00 56,298,845 9.97 13,253,971 7.35 125.17 1.95
26 15-Apr 89.80 90.56 89.30 89.77 89.86 0.75 24,237.90 10,715,153 1.90 4,037,134 2.24 36.28 0.59
27 11-Apr 89.00 90.20 86.09 89.10 88.28 2.40 24,057.00 27,133,267 4.81 7,671,277 4.25 67.72 1.13
28 09-Apr 82.64 87.45 81.41 87.01 85.58 4.74 23,492.70 30,465,976 5.40 10,637,122 5.90 91.03 1.57
29 08-Apr 84.50 84.50 79.72 83.07 82.23 4.54 22,428.90 17,372,693 3.08 5,645,319 3.13 46.42 0.83
30 07-Apr 75.91 80.10 75.00 79.46 78.08 -3.95 21,454.20 11,518,239 2.04 3,377,884 1.87 26.37 0.50
31 04-Apr 84.34 85.68 81.70 82.73 83.65 -1.99 22,337.10 12,938,267 2.29 4,442,026 2.46 37.16 0.65
32 03-Apr 81.40 84.78 81.40 84.41 83.66 1.83 22,790.70 9,282,920 1.64 3,075,590 1.71 25.73 0.45
33 02-Apr 81.61 83.20 79.90 82.89 82.00 1.57 22,380.30 7,593,537 1.35 2,234,926 1.24 18.00 0.33
34 01-Apr 80.87 82.46 80.51 81.61 81.63 -0.34 22,034.70 5,645,573 1.00 1,803,100 1.00 14.72 0.27
35 28-Mar 83.10 84.80 81.00 81.89 82.89 -0.99 22,110.30 13,560,542 2.40 5,199,679 2.88 43.10 0.77
36 27-Mar 82.35 84.69 82.01 82.71 83.07 2.02 22,331.70 34,327,535 6.08 10,438,740 5.79 86.71 1.54
37 26-Mar 83.50 84.50 80.86 81.07 82.62 -2.51 21,888.90 10,713,993 1.90 5,030,213 2.79 41.56 0.74
38 25-Mar 85.79 85.95 82.02 83.16 83.68 -2.58 22,453.20 12,488,125 2.21 4,709,143 2.61 39.41 0.69
39 24-Mar 84.39 86.30 84.17 85.36 85.39 1.95 23,047.20 12,183,787 2.16 4,382,229 2.43 37.42 0.65
40 21-Mar 82.50 84.20 82.02 83.73 83.40 0.90 22,607.10 15,715,918 2.78 5,540,696 3.07 46.21 0.82
41 20-Mar 83.99 84.28 81.80 82.98 83.15 -0.42 22,404.60 11,003,307 1.95 4,086,300 2.27 33.98 0.60
42 19-Mar 80.00 83.89 79.92 83.33 82.11 4.52 22,499.10 16,189,908 2.87 5,243,212 2.91 43.05 0.77
43 18-Mar 78.70 79.90 78.65 79.73 79.37 2.32 21,527.10 8,714,777 1.54 3,333,616 1.85 26.46 0.49
44 17-Mar 78.35 79.29 77.35 77.92 78.33 0.04 21,038.40 6,690,304 1.19 2,459,277 1.36 19.26 0.36
45 13-Mar 79.74 79.74 77.75 77.89 78.56 -1.54 21,030.30 4,802,499 0.85 1,797,169 1.00 14.12 0.26
46 12-Mar 79.59 80.25 77.50 79.11 78.79 0.30 21,359.70 5,345,006 0.95 1,618,744 0.90 12.75 0.24
47 11-Mar 77.30 79.57 76.57 78.87 78.38 0.28 21,294.90 7,267,789 1.29 2,153,299 1.19 16.88 0.32
48 10-Mar 81.20 82.07 77.55 78.65 79.78 -2.61 21,235.50 8,875,128 1.57 2,781,473 1.54 22.19 0.41
49 07-Mar 80.19 82.31 79.46 80.76 81.02 0.85 21,805.20 8,938,596 1.58 2,478,664 1.37 20.08 0.37
50 06-Mar 79.95 80.83 79.24 80.08 80.20 1.38 21,621.60 11,056,127 1.96 3,096,147 1.72 24.83 0.46
51 05-Mar 74.75 79.27 74.71 78.99 78.22 5.93 21,327.30 15,145,124 2.68 3,723,822 2.07 29.13 0.55
52 04-Mar 72.79 75.36 72.05 74.57 74.31 1.21 20,133.90 10,040,201 1.78 2,533,950 1.41 18.83 0.37
53 03-Mar 73.07 74.49 70.80 73.68 72.71 1.13 19,893.60 13,653,700 2.42 3,662,886 2.03 26.63 0.54
54 28-Feb 75.00 75.36 72.50 72.86 73.63 -3.82 19,672.20 13,837,258 2.45 4,552,439 2.52 33.52 0.67
55 27-Feb 78.80 79.33 75.40 75.75 77.07 -3.76 20,452.50 8,341,332 1.48 2,764,353 1.53 21.30 0.41
56 25-Feb 80.15 81.15 78.30 78.71 79.48 -1.55 21,251.70 8,145,061 1.44 2,521,777 1.40 20.04 0.37
57 24-Feb 80.10 81.17 78.83 79.95 80.14 -1.39 21,586.50 7,435,359 1.32 1,882,520 1.04 15.09 0.28
58 21-Feb 82.10 84.30 80.50 81.08 81.86 -1.97 21,891.60 12,310,003 2.18 3,312,212 1.84 27.11 0.49
59 20-Feb 80.31 83.25 79.25 82.71 81.85 2.48 22,331.70 10,619,188 1.88 2,965,573 1.64 24.27 0.44
60 19-Feb 77.30 81.66 76.80 80.71 80.47 3.75 21,791.70 13,030,642 2.31 2,505,286 1.39 20.16 0.37
61 18-Feb 82.00 82.60 77.21 77.79 78.66 -5.16 21,003.30 14,312,121 2.54 5,418,736 3.01 42.62 0.80
62 17-Feb 81.70 83.60 79.40 82.02 81.60 -0.11 22,145.40 12,459,888 2.21 2,609,951 1.45 21.30 0.38
63 14-Feb 86.16 87.00 81.10 82.11 83.00 -4.24 22,169.70 13,407,240 2.37 3,997,078 2.22 33.00 0.59
64 13-Feb 86.00 89.53 85.19 85.75 86.94 -0.14 23,152.50 16,913,561 3.00 4,578,350 2.54 39.80 0.67
65 12-Feb 86.90 87.00 82.93 85.87 85.26 0.60 23,184.90 22,328,417 3.96 4,587,274 2.54 39.11 0.68
66 11-Feb 90.20 90.75 85.00 85.36 86.52 -5.38 23,047.20 10,604,130 1.88 4,330,171 2.40 37.46 0.64
67 10-Feb 92.48 93.35 89.72 90.21 90.97 -2.45 24,356.70 6,021,056 1.07 2,026,423 1.12 18.43 0.30

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com