Price Data Selection & Download
Bigbloc Construction Share Price All Time Records & Statistics (Sep 2016 - Jul 2026)
2432 daily OHLCV records on NSE from Sept. 2016 to July 2026.
Share Price All Time High
₹148.50
October 16, 2024
NSE Exchange
Share Price All Time Low
₹2.10
October 15, 2019
NSE Exchange
Highest Volume Trading Day
8,989,600
February 28, 2018 • ₹16.52
NSE Exchange
Share Price History Data (Sep 2016 - Jul 2026)
BIGBLOC daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹46.10 | ₹48.48 | ₹46.10 | ₹47.75 | 47,542 |
| 2026-07-23 | ₹47.05 | ₹47.42 | ₹46.31 | ₹46.49 | 27,473 |
| 2026-07-22 | ₹47.09 | ₹47.58 | ₹46.80 | ₹47.01 | 39,163 |
| 2026-07-21 | ₹48.00 | ₹48.00 | ₹47.00 | ₹47.18 | 23,276 |
| 2026-07-20 | ₹46.66 | ₹47.85 | ₹46.21 | ₹47.56 | 49,135 |
| 2026-07-17 | ₹48.00 | ₹48.50 | ₹46.50 | ₹46.66 | 54,880 |
| 2026-07-16 | ₹47.43 | ₹48.32 | ₹46.61 | ₹47.04 | 77,121 |
| 2026-07-15 | ₹47.01 | ₹47.94 | ₹46.83 | ₹47.43 | 27,758 |
| 2026-07-14 | ₹46.52 | ₹47.80 | ₹46.52 | ₹47.24 | 18,869 |
| 2026-07-13 | ₹48.19 | ₹48.19 | ₹46.61 | ₹47.05 | 53,733 |
| 2026-07-10 | ₹47.10 | ₹48.09 | ₹47.10 | ₹47.77 | 37,100 |
| 2026-07-09 | ₹46.52 | ₹47.99 | ₹46.52 | ₹47.08 | 32,158 |
| 2026-07-08 | ₹48.16 | ₹48.29 | ₹46.20 | ₹46.83 | 85,864 |
| 2026-07-07 | ₹50.40 | ₹50.40 | ₹47.55 | ₹47.69 | 74,139 |
| 2026-07-06 | ₹49.03 | ₹49.99 | ₹48.71 | ₹49.21 | 46,618 |
| 2026-07-03 | ₹49.90 | ₹50.49 | ₹48.60 | ₹49.03 | 89,848 |
| 2026-07-02 | ₹49.28 | ₹51.90 | ₹49.25 | ₹49.46 | 89,018 |
| 2026-07-01 | ₹50.39 | ₹50.39 | ₹49.01 | ₹49.33 | 47,556 |
| 2026-06-30 | ₹49.56 | ₹50.50 | ₹48.74 | ₹49.38 | 61,070 |
| 2026-06-29 | ₹48.50 | ₹50.13 | ₹48.40 | ₹49.56 | 57,289 |
| 2026-06-25 | ₹52.10 | ₹52.90 | ₹49.51 | ₹49.74 | 78,813 |
| 2026-06-24 | ₹52.89 | ₹53.98 | ₹51.65 | ₹52.13 | 78,200 |
| 2026-06-23 | ₹50.00 | ₹56.00 | ₹48.25 | ₹52.32 | 1,242,498 |
| 2026-06-22 | ₹49.15 | ₹50.49 | ₹49.10 | ₹49.23 | 44,461 |
| 2026-06-19 | ₹50.30 | ₹50.50 | ₹48.23 | ₹49.41 | 65,035 |
| 2026-06-18 | ₹50.41 | ₹50.98 | ₹48.04 | ₹48.99 | 111,313 |
| 2026-06-17 | ₹51.46 | ₹51.46 | ₹50.11 | ₹50.38 | 36,538 |
| 2026-06-16 | ₹50.54 | ₹51.38 | ₹49.58 | ₹50.46 | 75,586 |
| 2026-06-15 | ₹52.22 | ₹52.22 | ₹49.50 | ₹50.54 | 134,556 |
| 2026-06-12 | ₹47.68 | ₹50.00 | ₹47.68 | ₹49.22 | 49,544 |
| 2026-06-11 | ₹48.81 | ₹49.69 | ₹47.20 | ₹47.68 | 43,647 |
| 2026-06-10 | ₹49.64 | ₹50.49 | ₹48.50 | ₹48.78 | 53,392 |
| 2026-06-09 | ₹48.90 | ₹50.10 | ₹48.90 | ₹49.88 | 45,334 |
| 2026-06-08 | ₹50.05 | ₹50.70 | ₹48.25 | ₹48.94 | 53,779 |
| 2026-06-05 | ₹51.37 | ₹52.09 | ₹50.16 | ₹51.29 | 55,761 |
| 2026-06-04 | ₹50.40 | ₹52.33 | ₹50.10 | ₹50.34 | 106,739 |
| 2026-06-03 | ₹51.14 | ₹51.50 | ₹49.00 | ₹50.46 | 107,639 |
| 2026-06-02 | ₹49.10 | ₹50.44 | ₹49.05 | ₹50.13 | 68,878 |
| 2026-06-01 | ₹50.05 | ₹51.50 | ₹49.23 | ₹49.79 | 108,266 |
| 2026-05-29 | ₹50.90 | ₹52.79 | ₹49.50 | ₹50.03 | 240,819 |
| 2026-05-27 | ₹55.40 | ₹55.44 | ₹50.98 | ₹52.01 | 293,633 |
| 2026-05-26 | ₹55.95 | ₹57.20 | ₹55.01 | ₹55.21 | 101,837 |
| 2026-05-25 | ₹56.39 | ₹57.28 | ₹55.00 | ₹55.42 | 165,769 |
| 2026-05-22 | ₹54.54 | ₹55.90 | ₹54.39 | ₹55.48 | 37,372 |
| 2026-05-21 | ₹54.30 | ₹56.00 | ₹54.20 | ₹54.53 | 86,887 |
| 2026-05-20 | ₹54.80 | ₹54.99 | ₹53.94 | ₹54.35 | 45,742 |
| 2026-05-19 | ₹56.11 | ₹57.64 | ₹54.20 | ₹54.37 | 68,124 |
| 2026-05-18 | ₹57.70 | ₹58.50 | ₹55.11 | ₹56.12 | 94,411 |
| 2026-05-15 | ₹55.60 | ₹59.90 | ₹55.30 | ₹57.29 | 171,973 |
| 2026-05-14 | ₹59.34 | ₹59.59 | ₹54.44 | ₹56.27 | 137,442 |
| 2026-05-13 | ₹56.65 | ₹60.00 | ₹56.65 | ₹58.48 | 178,760 |
| 2026-05-12 | ₹60.80 | ₹60.80 | ₹56.20 | ₹56.64 | 214,525 |
| 2026-05-11 | ₹58.50 | ₹61.99 | ₹58.41 | ₹59.86 | 854,075 |
| 2026-05-08 | ₹56.58 | ₹59.27 | ₹56.20 | ₹58.13 | 660,360 |
| 2026-05-07 | ₹52.48 | ₹57.50 | ₹51.01 | ₹55.73 | 671,355 |
| 2026-05-06 | ₹47.28 | ₹52.00 | ₹47.20 | ₹50.53 | 209,964 |
| 2026-05-05 | ₹47.70 | ₹48.09 | ₹46.50 | ₹47.27 | 89,098 |
| 2026-05-04 | ₹48.50 | ₹49.20 | ₹47.60 | ₹47.91 | 66,362 |
| 2026-04-30 | ₹49.30 | ₹49.30 | ₹47.44 | ₹48.35 | 35,839 |
| 2026-04-29 | ₹48.95 | ₹49.39 | ₹48.06 | ₹48.50 | 39,489 |
| 2026-04-28 | ₹47.61 | ₹49.59 | ₹47.05 | ₹48.27 | 69,362 |
| 2026-04-27 | ₹47.32 | ₹49.13 | ₹47.32 | ₹48.76 | 35,582 |
| 2026-04-24 | ₹48.00 | ₹48.47 | ₹46.50 | ₹47.31 | 70,369 |
| 2026-04-23 | ₹48.01 | ₹49.34 | ₹47.10 | ₹47.74 | 97,404 |
| 2026-04-22 | ₹50.74 | ₹52.49 | ₹45.00 | ₹48.58 | 441,756 |
| 2026-04-21 | ₹50.51 | ₹51.49 | ₹50.44 | ₹50.74 | 28,622 |
| 2026-04-20 | ₹52.25 | ₹52.25 | ₹50.45 | ₹50.75 | 63,203 |
| 2026-04-17 | ₹51.50 | ₹52.88 | ₹50.82 | ₹51.86 | 103,774 |
| 2026-04-16 | ₹51.95 | ₹51.95 | ₹50.00 | ₹50.79 | 84,079 |
| 2026-04-15 | ₹51.00 | ₹52.00 | ₹50.00 | ₹50.55 | 85,547 |
| 2026-04-13 | ₹48.15 | ₹50.00 | ₹47.62 | ₹49.81 | 69,420 |
| 2026-04-10 | ₹48.60 | ₹50.85 | ₹48.60 | ₹50.13 | 106,604 |
| 2026-04-09 | ₹49.70 | ₹50.45 | ₹47.10 | ₹47.78 | 80,949 |
| 2026-04-08 | ₹48.60 | ₹50.40 | ₹48.29 | ₹49.68 | 79,839 |
| 2026-04-07 | ₹46.70 | ₹47.85 | ₹46.50 | ₹46.88 | 88,558 |
| 2026-04-06 | ₹46.11 | ₹47.89 | ₹45.07 | ₹47.10 | 172,028 |
| 2026-04-02 | ₹44.01 | ₹47.50 | ₹42.42 | ₹46.83 | 171,059 |
| 2026-04-01 | ₹39.00 | ₹45.96 | ₹39.00 | ₹45.86 | 363,758 |
| 2026-03-30 | ₹42.89 | ₹42.90 | ₹38.00 | ₹38.30 | 446,130 |
| 2026-03-27 | ₹45.90 | ₹46.21 | ₹41.40 | ₹42.21 | 342,145 |
| 2026-03-25 | ₹47.07 | ₹48.20 | ₹46.02 | ₹46.55 | 172,251 |
| 2026-03-24 | ₹47.01 | ₹49.00 | ₹45.96 | ₹46.56 | 78,754 |
| 2026-03-23 | ₹49.60 | ₹49.65 | ₹46.00 | ₹46.32 | 146,053 |
| 2026-03-20 | ₹51.00 | ₹51.58 | ₹49.61 | ₹50.12 | 44,957 |
| 2026-03-19 | ₹49.50 | ₹51.69 | ₹49.40 | ₹50.25 | 79,193 |
| 2026-03-18 | ₹52.02 | ₹52.07 | ₹50.81 | ₹51.19 | 42,081 |
| 2026-03-17 | ₹50.11 | ₹52.34 | ₹50.11 | ₹50.90 | 121,450 |
| 2026-03-16 | ₹50.51 | ₹51.39 | ₹49.20 | ₹50.52 | 123,898 |
| 2026-03-13 | ₹51.99 | ₹52.00 | ₹50.01 | ₹51.28 | 73,981 |
| 2026-03-12 | ₹51.21 | ₹52.60 | ₹50.11 | ₹52.13 | 116,326 |
| 2026-03-11 | ₹50.55 | ₹52.68 | ₹50.49 | ₹51.22 | 102,774 |
| 2026-03-10 | ₹49.90 | ₹51.50 | ₹49.80 | ₹50.63 | 72,407 |
| 2026-03-09 | ₹49.26 | ₹49.95 | ₹48.50 | ₹49.19 | 77,315 |
| 2026-03-06 | ₹51.94 | ₹52.94 | ₹50.40 | ₹51.14 | 41,673 |
| 2026-03-05 | ₹50.95 | ₹52.80 | ₹50.72 | ₹51.94 | 156,840 |
| 2026-03-04 | ₹49.91 | ₹51.50 | ₹49.10 | ₹50.43 | 119,967 |
| 2026-03-02 | ₹49.95 | ₹53.00 | ₹49.71 | ₹51.07 | 197,479 |
| 2026-02-27 | ₹50.60 | ₹54.75 | ₹49.26 | ₹53.63 | 609,031 |
| 2026-02-26 | ₹52.00 | ₹53.00 | ₹50.21 | ₹50.68 | 119,428 |
| 2026-02-25 | ₹50.80 | ₹52.24 | ₹50.11 | ₹51.50 | 131,659 |
| 2026-02-24 | ₹52.15 | ₹53.11 | ₹50.12 | ₹51.06 | 108,061 |
| 2026-02-23 | ₹53.61 | ₹55.62 | ₹51.97 | ₹52.70 | 77,021 |
| 2026-02-20 | ₹52.51 | ₹54.40 | ₹52.51 | ₹53.06 | 74,513 |
| 2026-02-19 | ₹55.40 | ₹56.99 | ₹53.15 | ₹53.82 | 58,454 |
| 2026-02-18 | ₹57.00 | ₹57.00 | ₹55.00 | ₹55.63 | 36,934 |
| 2026-02-17 | ₹54.20 | ₹56.18 | ₹54.20 | ₹55.71 | 96,471 |
| 2026-02-16 | ₹55.55 | ₹55.59 | ₹54.00 | ₹54.20 | 76,385 |
| 2026-02-13 | ₹56.70 | ₹56.70 | ₹55.26 | ₹55.92 | 105,166 |
| 2026-02-12 | ₹58.50 | ₹58.50 | ₹56.50 | ₹57.08 | 63,391 |
| 2026-02-11 | ₹59.00 | ₹59.28 | ₹57.12 | ₹57.75 | 110,343 |
| 2026-02-10 | ₹59.01 | ₹60.72 | ₹58.99 | ₹59.31 | 84,584 |
| 2026-02-09 | ₹57.86 | ₹59.94 | ₹57.31 | ₹59.42 | 108,532 |
| 2026-02-06 | ₹57.98 | ₹58.41 | ₹56.32 | ₹57.52 | 74,883 |
| 2026-02-05 | ₹59.56 | ₹60.94 | ₹57.30 | ₹57.69 | 116,384 |
| 2026-02-04 | ₹57.00 | ₹60.90 | ₹57.00 | ₹59.76 | 115,582 |
| 2026-02-03 | ₹57.12 | ₹59.79 | ₹56.33 | ₹57.39 | 167,781 |
| 2026-02-02 | ₹58.11 | ₹58.11 | ₹53.15 | ₹56.40 | 288,603 |
| 2026-02-01 | ₹56.75 | ₹59.19 | ₹56.18 | ₹58.11 | 92,016 |
| 2026-01-30 | ₹57.10 | ₹58.07 | ₹55.55 | ₹57.13 | 212,893 |
| 2026-01-29 | ₹60.05 | ₹60.19 | ₹57.50 | ₹57.99 | 132,262 |
| 2026-01-28 | ₹56.78 | ₹61.18 | ₹56.41 | ₹59.71 | 131,932 |
| 2026-01-27 | ₹57.48 | ₹58.20 | ₹55.80 | ₹56.78 | 228,967 |
| 2026-01-23 | ₹61.50 | ₹63.19 | ₹56.15 | ₹57.69 | 209,525 |
| 2026-01-22 | ₹60.05 | ₹62.89 | ₹59.36 | ₹62.08 | 228,723 |
| 2026-01-21 | ₹63.40 | ₹64.29 | ₹59.24 | ₹59.96 | 384,481 |
| 2026-01-20 | ₹67.70 | ₹68.86 | ₹62.15 | ₹64.37 | 237,953 |
| 2026-01-19 | ₹70.18 | ₹71.09 | ₹67.10 | ₹67.62 | 152,584 |
| 2026-01-16 | ₹67.50 | ₹71.50 | ₹66.20 | ₹70.18 | 229,278 |
| 2026-01-14 | ₹67.85 | ₹69.09 | ₹67.00 | ₹67.16 | 113,126 |
| 2026-01-13 | ₹66.15 | ₹69.35 | ₹66.15 | ₹68.52 | 120,155 |
| 2026-01-12 | ₹68.45 | ₹68.85 | ₹66.00 | ₹66.54 | 163,922 |
| 2026-01-09 | ₹69.55 | ₹70.60 | ₹68.00 | ₹68.42 | 211,048 |
| 2026-01-08 | ₹71.50 | ₹72.88 | ₹69.50 | ₹70.28 | 217,425 |
| 2026-01-07 | ₹69.00 | ₹75.94 | ₹68.56 | ₹72.13 | 833,492 |
| 2026-01-06 | ₹70.45 | ₹72.48 | ₹68.80 | ₹69.59 | 201,578 |
| 2026-01-05 | ₹72.99 | ₹73.80 | ₹70.20 | ₹70.46 | 285,240 |
| 2026-01-02 | ₹75.10 | ₹75.64 | ₹72.10 | ₹73.06 | 275,277 |
| 2026-01-01 | ₹79.19 | ₹80.00 | ₹74.10 | ₹75.04 | 1,253,371 |
Bigbloc Construction Share Price Performance Analysis (Sep 2016 - Jul 2026)
BIGBLOC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-36.37%
₹75.04 → ₹47.75
Year to Date
Price Volatility
12.54%
Low Volatility
Year to Date
Average Daily Volume
154,851
Year to Date Average
NSE Exchange
Bigbloc Construction Share Price History – Frequently Asked Questions
Common questions about BIGBLOC historical data and records. Examine BIGBLOC quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Bigbloc Construction (BIGBLOC)?
The all-time high share price of Bigbloc Construction was ₹148.5 recorded on October 16, 2024 on the NSE exchange.
What is the all-time low share price of Bigbloc Construction (BIGBLOC)?
The all-time low share price of Bigbloc Construction was ₹2.1 recorded on October 15, 2019 on the NSE exchange.
How can I download BIGBLOC historical share price data?
You can download Bigbloc Construction historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BIGBLOC shares?
The highest trading volume day for Bigbloc Construction was 8,989,600 shares traded on February 28, 2018 on the NSE exchange, with share price at ₹16.52.