Stockint.com

Loading a wholistic market research tool


Research

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: 130.7 Mkt_Cap Category: Small-Cap
Sector: Construction Lot Size: 1 High52 Date: 09-Jun-2025 Bumper: 116.58; Drift%: -4.03
Industry: Construction Face Value: 1; VWAP21: 113.27 Low52 Price: 70.8 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 2,700,000,000 Low52 Date: 03-Mar-2025 SHP: 61.75 / 5.34 / 10.97 / 21.95
Q M W D
Trend Indicator
SiS14: 56
High/Low Price Quarter: 104.15 / 70.8 Month: 117.2 / 98.3 Week: 119.81 / 109.81 Day: 115.1 / 111.8 Sis67: 47
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 113.99 115.10 111.80 112.06 112.83 -1.35 30,256.20 6,197,092 3.65 2,545,626 2.75 28.72 43
2 11-Nov 113.50 113.95 110.81 113.59 112.49 0.35 30,669.30 6,082,457 3.58 2,395,259 2.58 26.94 40
3 10-Nov 113.60 114.43 112.22 113.19 113.30 -0.18 30,561.30 5,382,984 3.17 1,724,036 1.86 19.53 29
4 07-Nov 110.59 114.07 110.30 113.39 112.34 1.75 30,615.30 7,763,252 4.57 2,148,159 2.32 24.13 36
5 06-Nov 113.94 115.05 111.10 111.44 112.73 -2.20 30,088.80 5,870,038 3.46 2,203,914 2.38 24.84 37
6 04-Nov 117.80 117.80 113.74 113.95 115.22 -3.14 30,766.50 6,381,468 3.76 2,827,420 3.05 32.58 48
7 03-Nov 116.80 118.59 116.58 117.64 117.47 0.20 31,762.80 6,203,118 3.65 2,807,727 3.03 32.98 47
8 31-Oct 118.30 119.81 117.05 117.41 118.47 -0.81 31,700.70 11,263,219 6.63 4,235,692 4.57 50.18 71
9 30-Oct 116.14 118.90 115.11 118.37 117.69 2.73 31,959.90 24,956,240 14.70 8,941,135 9.65 105.23 150
10 29-Oct 110.65 116.15 110.36 115.22 114.01 4.45 31,109.40 19,778,162 11.65 9,023,234 9.74 102.87 152
11 28-Oct 111.97 111.97 109.81 110.31 110.69 -1.07 29,783.70 5,374,777 3.17 2,299,614 2.48 25.45 39
12 27-Oct 112.00 112.50 111.01 111.50 111.73 -0.17 30,105.00 4,105,791 2.42 1,444,911 1.56 16.14 24
13 24-Oct 111.51 113.22 111.40 111.69 112.15 0.19 30,156.30 5,908,652 3.48 2,205,351 2.38 24.73 37
14 23-Oct 112.94 113.64 111.00 111.48 112.48 -1.10 30,099.60 5,069,231 2.99 2,025,956 2.19 22.79 34
15 21-Oct 113.60 114.01 112.26 112.72 113.04 -0.67 30,434.40 1,697,859 1.00 926,673 1.00 10.48 16
16 20-Oct 111.94 113.91 111.11 113.48 112.83 1.86 30,639.60 7,412,702 4.37 3,014,737 3.25 34.02 51
17 17-Oct 111.80 112.95 110.21 111.41 111.67 -0.85 30,080.70 6,775,760 3.99 2,201,030 2.38 24.58 37
18 16-Oct 112.00 114.63 111.68 112.36 113.41 0.44 30,337.20 9,669,421 5.70 3,509,804 3.79 39.80 59
19 15-Oct 109.84 112.29 109.10 111.87 110.90 1.85 30,204.90 6,608,121 3.89 2,120,371 2.29 23.51 36
20 14-Oct 113.30 113.76 109.25 109.84 110.65 -3.05 29,656.80 9,419,103 5.55 3,824,486 4.13 42.32 64
21 13-Oct 111.97 114.00 110.63 113.29 112.66 0.56 30,588.30 7,718,254 4.55 2,281,003 2.46 25.70 38
22 10-Oct 113.75 115.25 112.41 112.66 113.97 -0.87 30,418.20 8,711,474 5.13 3,273,570 3.53 37.31 55
23 09-Oct 110.65 114.20 110.63 113.65 112.78 2.34 30,685.50 9,446,254 5.56 4,448,105 4.80 50.17 75
24 08-Oct 112.62 112.98 110.50 111.05 111.75 -1.39 29,983.50 5,610,463 3.30 1,942,016 2.10 21.70 33
25 07-Oct 111.40 113.15 111.02 112.62 112.29 1.15 30,407.40 6,890,369 4.06 2,559,213 2.76 28.74 43
26 06-Oct 113.42 113.86 110.64 111.34 111.76 -1.57 30,061.80 6,130,488 3.61 2,028,122 2.19 22.67 34
27 03-Oct 109.81 113.60 109.21 113.12 112.24 3.32 30,542.40 11,412,595 6.72 3,911,767 4.22 43.91 66
28 01-Oct 106.40 110.10 106.40 109.48 108.91 2.24 29,559.60 10,099,140 5.95 2,933,254 3.17 31.95 49
29 30-Sep 107.65 108.17 105.84 107.08 107.16 -0.23 28,911.60 4,264,532 2.51 1,380,628 1.49 14.79 23
30 29-Sep 105.18 108.45 104.96 107.33 107.22 2.04 28,979.10 7,865,279 4.63 2,206,543 2.38 23.66 37
31 26-Sep 108.60 109.41 104.70 105.18 106.46 -3.67 28,398.60 6,901,213 4.06 2,359,769 2.55 25.12 40
32 25-Sep 109.65 112.20 108.94 109.19 110.79 -0.79 29,481.30 7,243,487 4.27 2,098,517 2.26 23.25 35
33 24-Sep 112.50 113.25 109.85 110.06 111.30 -2.46 29,716.20 8,107,115 4.77 3,265,834 3.52 36.35 55
34 23-Sep 115.50 115.50 112.31 112.84 113.50 -1.84 30,466.80 8,040,918 4.74 2,876,712 3.10 32.65 48
35 22-Sep 111.20 117.20 110.81 114.95 114.92 3.74 31,036.50 34,894,081 20.55 10,141,499 10.94 116.55 171
36 19-Sep 109.40 111.06 109.32 110.81 110.53 0.92 29,918.70 6,059,125 3.57 2,662,989 2.87 29.43 45
37 18-Sep 110.15 111.40 109.34 109.80 110.45 -0.19 29,646.00 7,221,087 4.25 2,729,897 2.95 30.15 46
38 17-Sep 110.04 110.40 109.44 110.01 109.97 0.38 29,702.70 6,681,544 3.94 3,103,748 3.35 34.13 52
39 16-Sep 108.08 109.90 107.38 109.59 109.22 1.79 29,589.30 10,406,802 6.13 3,953,897 4.27 43.18 67
40 15-Sep 107.00 109.20 106.60 107.66 108.24 1.10 29,068.20 10,029,041 5.91 2,666,071 2.88 28.86 45
41 12-Sep 110.00 110.47 106.03 106.49 107.68 -1.22 28,752.30 27,038,991 15.93 6,883,497 7.43 74.12 116
42 11-Sep 106.50 109.41 106.00 107.81 107.89 2.17 29,108.70 17,793,563 10.48 3,966,803 4.28 42.80 67
43 10-Sep 103.10 106.68 103.10 105.52 105.28 2.80 28,490.40 11,886,534 7.00 4,109,602 4.43 43.27 69
44 09-Sep 102.50 103.90 102.15 102.65 102.92 0.11 27,715.50 4,834,886 2.85 1,605,062 1.73 16.52 27
45 08-Sep 102.28 103.69 101.62 102.54 102.90 0.25 27,685.80 5,060,651 2.98 2,156,215 2.33 22.19 36
46 05-Sep 102.01 102.80 100.76 102.28 101.90 0.49 27,615.60 3,703,438 2.18 1,202,229 1.30 12.25 20
47 04-Sep 103.84 104.39 101.50 101.78 102.92 -1.46 27,480.60 5,786,255 3.41 2,648,234 2.86 27.26 45
48 03-Sep 101.60 103.46 101.40 103.29 102.85 1.68 27,888.30 5,290,122 3.12 1,658,863 1.79 17.06 28
49 02-Sep 100.70 103.00 99.70 101.58 101.65 1.35 27,426.60 6,417,533 3.78 1,653,740 1.78 16.81 28
50 01-Sep 98.30 100.65 98.30 100.23 99.52 2.00 27,062.10 5,253,217 3.09 2,380,577 2.57 23.69 40
51 29-Aug 98.70 99.99 98.00 98.26 98.91 -0.65 26,530.20 5,435,093 3.20 1,417,495 1.53 14.02 24
52 28-Aug 100.49 101.41 98.42 98.90 100.11 -1.97 26,703.00 7,033,332 4.14 2,240,708 2.42 22.43 38
53 26-Aug 104.43 104.50 100.55 100.89 101.80 -3.10 27,240.30 9,796,615 5.77 3,520,842 3.80 35.84 59
54 25-Aug 103.82 105.02 103.03 104.12 104.02 0.51 28,112.40 7,510,662 4.42 2,485,601 2.68 25.86 42
55 22-Aug 104.33 105.20 103.50 103.59 104.27 -0.71 27,969.30 3,493,110 2.06 1,444,323 1.56 15.06 24
56 21-Aug 105.39 107.00 104.10 104.33 105.49 -1.01 28,169.10 5,541,717 3.26 2,157,645 2.33 22.76 36
57 20-Aug 106.31 107.84 104.82 105.39 106.05 -1.12 28,455.30 5,607,655 3.30 1,661,297 1.79 17.62 28
58 19-Aug 105.99 106.80 105.28 106.58 106.19 0.90 28,776.60 3,562,682 2.10 1,330,284 1.44 14.13 22
59 18-Aug 104.99 106.84 103.13 105.63 105.31 2.10 28,520.10 6,793,352 4.00 1,317,505 1.42 13.87 22
60 14-Aug 105.75 106.29 103.00 103.46 103.93 -2.19 27,934.20 5,824,140 3.43 1,812,394 1.96 18.84 30
61 13-Aug 107.50 108.05 105.64 105.78 106.52 -0.97 28,560.60 3,763,179 2.22 1,445,110 1.56 15.39 24
62 12-Aug 109.00 109.32 106.53 106.82 107.78 -2.11 28,841.40 5,294,133 3.12 1,582,820 1.71 17.06 27
63 11-Aug 105.69 109.95 104.61 109.12 107.84 3.13 29,462.40 12,682,149 7.47 4,503,031 4.86 48.56 66
64 08-Aug 110.01 110.17 105.00 105.81 107.48 -3.49 28,568.70 8,350,031 4.92 2,335,964 2.52 25.11 34
65 07-Aug 109.40 110.61 107.10 109.64 109.28 -0.42 29,602.80 9,320,080 5.49 3,087,648 3.33 33.74 46
66 06-Aug 110.30 110.90 108.50 110.10 109.85 -0.36 29,727.00 4,194,497 2.47 1,262,068 1.36 13.86 19
67 05-Aug 111.16 111.95 109.75 110.50 110.85 -0.30 29,835.00 4,455,556 2.62 1,338,062 1.44 14.83 20

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    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com