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: -; Drift%: -
Industry: Construction Face Value: 1; VWAP21: 83.73 Low52 Price: 75.0 Barrier: 84.09; Drift%: 0.08
Basic Industry: Civil Construction Total Equity: 2,700,000,000 Low52 Date: 07-Apr-2025 SHP: 61.75 / 5.2 / 12.25 / 20.81
Q M W D
Trend Indicator
SiS14: 75
High/Low Price Quarter: 104.15 / 70.8 Month: 125.85 / 105.65 Week: 96.49 / 92.21 Day: 84.46 / 82.59 Sis67: 64
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 83.60 84.46 82.59 84.16 83.69 -0.21 22,723.20 7,862,081 1.31 1,680,568 1.00 14.06 30
2 06-Apr 83.09 84.62 81.53 84.34 83.22 1.50 22,771.80 12,396,717 2.07 2,848,377 1.69 23.70 51
3 02-Apr 80.50 83.50 79.29 83.09 81.19 0.36 22,434.30 11,834,423 1.98 2,696,956 1.60 21.90 48
4 01-Apr 81.10 84.09 80.11 82.79 82.70 6.80 22,353.30 15,853,541 2.65 3,639,759 2.17 30.10 65
5 30-Mar 79.50 80.66 77.18 77.52 78.76 -3.74 20,930.40 14,774,475 2.47 5,366,710 3.19 42.27 96
6 27-Mar 83.50 83.69 80.30 80.53 81.57 -4.72 21,743.10 12,115,051 2.02 4,851,750 2.89 39.58 86
7 25-Mar 83.00 85.35 82.58 84.52 84.58 3.26 22,820.40 12,579,198 2.10 5,113,486 3.04 43.25 91
8 24-Mar 82.00 82.67 80.00 81.85 81.61 3.49 22,099.50 12,914,765 2.16 3,571,455 2.13 29.15 64
9 23-Mar 82.90 82.96 78.87 79.09 80.25 -5.74 21,354.30 12,197,511 2.04 4,311,992 2.57 34.60 77
10 20-Mar 84.20 86.30 83.60 83.91 84.89 0.93 22,655.70 13,414,557 2.24 4,426,144 2.63 37.57 79
11 19-Mar 86.35 86.76 82.52 83.14 84.11 -5.99 22,447.80 21,115,461 3.53 5,953,980 3.54 50.08 106
12 18-Mar 83.53 88.68 83.44 88.44 86.94 6.39 23,878.80 19,158,052 3.20 7,174,331 4.27 62.37 128
13 17-Mar 83.14 84.08 81.91 83.13 82.92 0.30 22,445.10 9,088,928 1.52 2,804,953 1.67 23.26 50
14 16-Mar 83.20 83.75 80.25 82.88 81.95 -0.38 22,377.60 13,948,339 2.33 4,345,960 2.59 35.62 77
15 13-Mar 85.94 86.31 83.00 83.20 84.38 -3.90 22,464.00 8,554,912 1.43 3,024,786 1.80 25.52 54
16 12-Mar 85.35 87.98 84.41 86.58 86.28 0.49 23,376.60 9,325,823 1.56 2,781,630 1.66 24.00 50
17 11-Mar 87.00 88.39 85.89 86.16 86.96 -1.01 23,263.20 7,826,947 1.31 2,222,868 1.32 19.33 40
18 10-Mar 86.00 87.50 85.31 87.04 86.36 3.08 23,500.80 7,716,371 1.29 2,394,276 1.42 20.68 43
19 09-Mar 83.70 85.00 81.40 84.44 82.99 -1.40 22,798.80 11,986,742 2.00 3,414,418 2.03 28.34 61
20 06-Mar 86.40 88.39 85.41 85.64 87.02 -1.39 23,122.80 8,972,368 1.50 2,660,691 1.58 23.15 47
21 05-Mar 86.38 87.30 84.91 86.85 86.03 1.42 23,449.50 10,690,095 1.79 2,638,014 1.57 22.69 47
22 04-Mar 87.00 87.26 85.00 85.63 85.89 -4.17 23,120.10 13,414,288 2.24 4,149,240 2.47 35.64 74
23 02-Mar 86.05 90.82 86.05 89.36 89.18 -3.57 24,127.20 13,260,337 2.22 4,725,058 2.81 42.14 84
24 27-Feb 94.80 95.39 92.21 92.67 93.50 -1.48 25,020.90 14,082,018 2.35 4,055,605 2.41 37.92 72
25 26-Feb 94.50 95.50 93.15 94.06 94.24 -0.60 25,396.20 7,125,794 1.19 2,094,564 1.25 19.74 37
26 25-Feb 94.90 95.93 93.74 94.63 94.85 0.10 25,550.10 10,414,932 1.74 4,167,273 2.48 39.53 74
27 24-Feb 95.30 95.34 93.21 94.54 94.31 -0.84 25,525.80 7,043,891 1.18 2,064,897 1.23 19.47 37
28 23-Feb 95.10 96.49 94.14 95.34 95.12 0.45 25,741.80 7,088,081 1.18 1,974,695 1.18 18.78 35
29 20-Feb 95.00 96.38 94.60 94.91 95.43 -0.60 25,625.70 6,625,030 1.11 2,061,189 1.23 19.67 37
30 19-Feb 98.04 98.67 94.78 95.48 96.42 -2.61 25,779.60 10,789,982 1.80 4,345,960 2.59 41.90 77
31 18-Feb 98.75 100.17 97.62 98.04 98.45 -0.48 26,470.80 9,729,228 1.63 3,421,509 2.04 33.68 61
32 17-Feb 99.40 99.98 97.39 98.51 98.35 -1.30 26,597.70 12,170,149 2.03 3,434,132 2.04 33.77 61
33 16-Feb 98.01 100.65 96.20 99.81 99.23 1.76 26,948.70 13,225,540 2.21 2,765,764 1.65 27.44 49
34 13-Feb 100.00 100.12 97.70 98.08 98.61 -2.41 26,481.60 9,520,535 1.59 3,470,519 2.07 34.22 62
35 12-Feb 101.06 101.49 99.50 100.50 100.28 -1.16 27,135.00 7,260,515 1.21 1,984,047 1.18 19.90 35
36 11-Feb 101.49 102.13 99.85 101.68 101.09 0.24 27,453.60 6,872,954 1.15 1,987,793 1.18 20.09 35
37 10-Feb 102.30 102.94 101.08 101.44 101.95 -0.56 27,388.80 6,738,195 1.13 2,355,796 1.40 24.02 42
38 09-Feb 99.06 102.35 99.06 102.01 101.40 3.77 27,542.70 10,247,094 1.71 3,276,297 1.95 33.22 58
39 06-Feb 100.50 100.50 96.85 98.30 97.93 -2.63 26,541.00 13,407,633 2.24 4,004,542 2.38 39.22 68
40 05-Feb 103.99 103.99 99.75 100.95 101.32 -3.26 27,256.50 10,977,125 1.83 3,284,132 1.95 33.27 55
41 04-Feb 101.00 104.79 99.85 104.35 103.02 3.90 28,174.50 15,808,161 2.64 5,278,004 3.14 54.37 89
42 03-Feb 101.00 102.99 99.00 100.43 100.34 3.58 27,116.10 10,662,047 1.78 3,742,036 2.23 37.55 63
43 02-Feb 95.78 97.49 93.50 96.96 95.36 1.65 26,179.20 8,021,250 1.34 2,508,561 1.49 23.92 42
44 01-Feb 99.40 101.38 92.89 95.39 97.64 -3.51 25,755.30 14,147,335 2.36 3,483,714 2.07 34.01 59
45 30-Jan 98.31 100.00 97.60 98.86 98.80 -0.44 26,692.20 8,922,253 1.49 2,919,628 1.74 28.85 49
46 29-Jan 99.70 101.50 97.82 99.30 99.32 -0.23 26,811.00 14,773,564 2.47 4,263,459 2.54 42.34 72
47 28-Jan 97.88 99.80 96.91 99.53 98.31 2.78 26,873.10 11,030,733 1.84 3,480,711 2.07 34.22 59
48 27-Jan 95.15 97.54 93.78 96.84 95.57 1.85 26,146.80 10,240,316 1.71 2,789,250 1.66 26.66 47
49 23-Jan 99.00 99.29 94.62 95.08 96.25 -3.65 25,671.60 13,406,785 2.24 4,385,997 2.61 42.22 74
50 22-Jan 98.85 100.18 97.31 98.68 98.72 2.06 26,643.60 11,730,823 1.96 3,569,960 2.12 35.24 60
51 21-Jan 97.78 98.92 95.51 96.69 97.29 -1.11 26,106.30 17,697,753 2.96 5,070,020 3.02 49.33 86
52 20-Jan 102.09 102.27 97.45 97.78 99.50 -4.39 26,400.60 16,259,983 2.72 5,936,092 3.53 59.06 100
53 19-Jan 103.35 104.50 101.72 102.27 102.66 -1.40 27,612.90 10,548,967 1.76 3,797,050 2.26 38.98 64
54 16-Jan 105.50 106.85 103.00 103.72 104.83 -1.39 28,004.40 12,175,671 2.03 4,700,583 2.80 49.28 79
55 14-Jan 104.70 106.70 104.58 105.18 105.51 -0.12 28,398.60 10,212,283 1.71 3,410,062 2.03 35.98 58
56 13-Jan 108.06 108.59 104.19 105.31 105.84 -2.08 28,433.70 14,960,981 2.50 4,927,671 2.93 52.15 83
57 12-Jan 109.00 109.00 103.93 107.55 106.32 -1.51 29,038.50 18,049,823 3.02 4,743,608 2.82 50.43 80
58 09-Jan 111.75 112.76 108.76 109.20 110.64 -2.58 29,484.00 13,537,745 2.26 4,550,487 2.71 50.35 77
59 08-Jan 116.00 116.51 111.50 112.09 113.66 -3.41 30,264.30 10,325,660 1.73 3,523,049 2.10 40.04 59
60 07-Jan 118.50 118.95 115.20 116.05 116.77 -2.10 31,333.50 9,340,773 1.56 2,792,176 1.66 32.60 47
61 06-Jan 120.40 120.40 117.75 118.54 118.88 -0.93 32,005.80 9,107,172 1.52 3,095,961 1.84 36.80 52
62 05-Jan 122.70 124.27 118.52 119.65 120.79 -2.46 32,305.50 12,521,716 2.09 3,923,225 2.33 47.39 66
63 02-Jan 122.50 123.43 121.51 122.67 122.48 0.47 33,120.90 8,357,400 1.40 3,118,170 1.86 38.19 53
64 01-Jan 122.30 123.79 121.21 122.10 122.28 0.27 32,967.00 8,976,396 1.50 2,330,320 1.39 28.50 39
65 31-Dec 122.20 123.13 121.42 121.77 122.15 -0.12 32,877.90 5,985,402 1.00 2,157,688 1.28 26.36 36
66 30-Dec 121.89 122.50 120.72 121.92 121.61 -0.14 32,918.40 10,134,696 1.69 4,888,470 2.91 59.45 82
67 29-Dec 125.85 125.85 121.70 122.09 123.80 0.02 32,964.30 34,437,380 5.75 8,945,023 5.32 110.74 151

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