Bigbloc Construction share price history

NSE: BIGBLOCBSE: 540061Cement & Cement ProductsSmall Cap

₹34.64₹1.80 (4.94%)BSE ₹34.63

Share price at the NSE close on 23 Oct 2026. Previous close ₹36.44.

52-week range of traded prices to 23 Oct 2026

₹32.40Low, 13 Oct 2026₹80.00High, 1 Jan 2026

Market cap: ₹490 Cr1,633rd largest listed
P/E: Earlier quarters restated in the year
P/B: 3.6
Dividend yield: Nonein the last 12 months
ROCE: 1.6%
Debt to equity: 1.38
Volume, NSE: 93,61756.8% delivered

Bigbloc Construction share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Bigbloc Construction's share price is on record from 2 Sep 2016, when it closed at ₹3.15, to 23 Oct 2026. Its highest close was ₹142.98 on 15 Oct 2024 and its lowest ₹2.25 on 24 Oct 2019, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	34.64	−55.6%	75.04	33.79	79.19	80.00	32.40	2,58,20,155
2025	78.02	−26.5%	104.25	48.46	105.50	106.55	48.25	5,17,23,616
2024	106.10	+29.5%	142.98	80.95	82.50	148.50	80.03	13,49,88,422
2023	81.95	+13.8%	91.25	59.08	73.25	94.93	58.50	8,01,02,754
2022	72.00	+144.1%	81.48	30.98	30.40	84.33	30.25	5,36,11,224
2021	29.50	+150.4%	29.50	7.96	11.20	29.50	7.81	9,94,83,772
2020	11.78	+236.6%	17.74	2.36	3.55	17.74	2.29	1,93,94,660
2019	3.50	−1.4%	3.91	2.25	3.56	4.10	2.10	87,82,980
2018	3.55	−74.9%	18.70	3.52	14.11	19.27	3.30	15,68,30,830
2017	14.12	+166.7%	14.54	5.30	5.40	14.80	5.20	14,83,85,830
2016	5.30	–	7.21	3.15	3.00	7.45	2.86	3,05,58,460

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 2 Sep 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	34.64	−12.9%	39.05	44.99	32.40	24,44,246
Sep 2026	39.79	−3.8%	41.35	43.27	38.00	7,77,839
Aug 2026	41.35	−9.0%	45.45	50.00	41.00	10,01,810
Jul 2026	45.45	−8.0%	50.39	51.90	45.00	11,48,045
Jun 2026	49.38	−1.3%	50.05	56.00	47.20	26,78,338
May 2026	50.03	+3.5%	48.50	61.99	46.50	43,88,508
Apr 2026	48.35	+26.2%	39.00	52.88	39.00	22,87,241
Mar 2026	38.30	−28.6%	49.95	53.00	38.00	25,55,674
Feb 2026	53.63	−6.1%	56.75	60.94	49.26	27,15,222
Jan 2026	57.13	−26.8%	79.19	80.00	55.55	58,23,232
Dec 2025	78.02	+22.0%	64.37	78.85	62.10	1,14,80,780
Nov 2025	63.94	+25.0%	51.30	71.00	48.25	64,19,024
Oct 2025	51.15	−9.3%	55.42	56.94	50.62	13,35,353
Sep 2025	56.42	+2.7%	54.91	63.00	53.23	19,35,632
Aug 2025	54.91	−5.9%	58.35	62.00	49.44	22,62,787
Jul 2025	58.35	−8.7%	63.50	65.65	57.50	16,64,724
Jun 2025	63.93	−3.2%	64.00	74.40	62.04	55,47,529
May 2025	66.04	+0.9%	64.80	70.64	59.96	27,36,373
Apr 2025	65.45	+5.1%	62.30	76.69	59.03	40,13,155
Mar 2025	62.29	−3.3%	64.76	73.04	59.20	55,65,420
Feb 2025	64.43	−24.2%	84.45	87.09	58.92	50,01,607
Jan 2025	85.05	−19.8%	105.50	106.55	77.50	37,61,232
Dec 2024	106.10	−4.7%	109.70	119.85	100.15	52,26,878
Nov 2024	111.37	−14.8%	131.90	135.00	100.02	57,83,818
Oct 2024	130.70	+8.6%	120.00	148.50	105.30	1,49,19,034
Sep 2024	120.38	+0.8%	121.17	146.44	119.25	82,22,608
Aug 2024	119.48	−10.2%	134.30	135.48	118.38	50,98,942
Jul 2024	132.99	+17.1%	113.15	147.32	111.55	1,74,86,100
Jun 2024	113.57	−0.8%	116.20	122.45	96.90	48,76,570
May 2024	114.50	−8.6%	125.03	142.20	111.63	1,46,25,818
Apr 2024	125.25	+24.5%	101.70	131.45	101.70	1,09,60,340
Mar 2024	100.60	−13.8%	117.55	121.50	83.50	62,03,950
Feb 2024	116.68	+31.3%	89.35	133.50	87.78	2,68,61,476
Jan 2024	88.85	+8.4%	82.50	101.85	80.03	1,47,22,888
Dec 2023	81.95	+4.7%	78.35	86.25	76.75	59,05,204
Nov 2023	78.30	−2.4%	80.95	81.08	75.00	29,22,598
Oct 2023	80.20	−3.7%	83.50	94.93	72.55	1,44,22,670
Sep 2023	83.25	−4.5%	87.18	91.95	75.10	1,08,64,936
Aug 2023	87.18	+11.7%	78.48	89.35	69.13	76,66,598
Jul 2023	78.08	−4.7%	82.03	84.00	72.48	1,49,92,990
Jun 2023	81.90	+2.8%	80.45	89.33	77.25	41,80,666
May 2023	79.68	+20.4%	66.20	89.35	63.78	85,69,098
Apr 2023	66.20	+3.7%	64.50	68.00	61.10	16,98,420
Mar 2023	63.85	−9.0%	70.95	74.43	58.50	43,72,664
Feb 2023	70.18	+4.1%	67.10	77.73	65.05	32,46,382
Jan 2023	67.40	−6.4%	73.25	74.20	65.33	12,60,528
Dec 2022	72.00	−11.6%	81.75	84.33	58.25	22,99,642
Nov 2022	81.48	+12.9%	71.50	83.48	68.50	28,66,436
Oct 2022	72.15	+12.7%	65.50	76.00	61.85	28,51,506
Sep 2022	64.00	+14.1%	56.10	76.15	55.65	44,70,378
Aug 2022	56.10	−6.0%	62.63	65.75	53.53	22,30,040
Jul 2022	59.65	+7.9%	53.50	59.65	49.25	8,17,098
Jun 2022	55.28	−4.9%	58.10	60.45	45.50	10,14,830
May 2022	58.10	−11.9%	67.15	68.48	43.00	22,62,456
Apr 2022	65.98	+44.1%	46.40	75.65	45.78	1,00,47,128
Mar 2022	45.80	+27.2%	35.95	46.03	34.25	43,87,572
Feb 2022	36.00	−6.4%	39.00	45.40	34.55	87,88,740
Jan 2022	38.48	+30.4%	30.40	41.40	30.25	1,15,75,398
Dec 2021	29.50	+42.7%	21.23	29.50	20.15	1,18,18,334
Nov 2021	20.68	+37.7%	15.39	26.30	15.01	3,68,86,718
Oct 2021	15.01	+35.2%	11.34	15.10	11.12	89,24,210
Sep 2021	11.11	+3.0%	10.90	12.30	10.22	37,51,230
Aug 2021	10.79	−4.0%	11.10	12.80	10.40	63,48,760
Jul 2021	11.24	+13.0%	9.61	11.62	9.32	52,24,050
Jun 2021	9.95	+9.3%	9.15	11.10	8.70	26,91,720
May 2021	9.10	+9.6%	8.28	9.90	7.81	8,18,320
Apr 2021	8.31	−24.7%	10.56	10.60	7.94	18,64,340
Mar 2021	11.03	−21.8%	14.20	16.15	8.71	85,29,880
Feb 2021	14.11	+43.4%	9.84	14.20	9.46	93,36,320
Jan 2021	9.84	−16.5%	11.20	11.20	8.24	32,89,890
Dec 2020	11.78	+31.0%	9.00	17.74	8.80	71,91,360
Nov 2020	8.99	+22.6%	7.68	9.90	7.08	8,31,570
Oct 2020	7.33	+32.1%	5.60	7.77	5.43	7,61,350
Sep 2020	5.55	+20.8%	4.70	5.70	4.46	10,23,520
Aug 2020	4.60	+10.7%	4.16	4.95	3.80	18,60,060
Jul 2020	4.15	+40.2%	3.05	4.53	2.90	61,58,090
Jun 2020	2.96	+25.4%	2.40	3.10	2.40	3,56,610
May 2020	2.36	−19.9%	3.17	3.18	2.29	2,63,100
Apr 2020	2.95	+3.3%	2.85	3.59	2.51	2,03,970
Mar 2020	2.85	−18.0%	3.31	3.47	2.80	3,02,940
Feb 2020	3.48	−7.3%	3.60	3.93	3.26	3,16,420
Jan 2020	3.75	+7.1%	3.55	3.95	3.30	1,25,670
Dec 2019	3.50	−7.4%	3.80	4.00	3.42	7,29,400
Nov 2019	3.78	+56.8%	2.40	4.10	2.22	13,72,730
Oct 2019	2.41	−1.8%	2.44	2.80	2.10	5,31,180
Sep 2019	2.46	+1.4%	2.65	2.83	2.12	1,34,530
Aug 2019	2.42	−2.2%	2.40	2.79	2.15	3,89,010
Jul 2019	2.48	−10.5%	2.80	3.00	2.47	1,95,010
Jun 2019	2.77	−21.6%	3.37	3.37	2.69	1,70,050
May 2019	3.53	+10.8%	3.18	3.91	2.55	5,13,890
Apr 2019	3.18	−0.8%	3.30	3.82	3.11	4,97,810
Mar 2019	3.21	+8.8%	3.09	3.93	3.00	15,05,920
Feb 2019	2.95	+1.7%	2.90	3.10	2.45	6,41,930
Jan 2019	2.90	−18.5%	3.56	3.89	2.78	21,01,520
Dec 2018	3.55	−24.2%	4.70	4.85	3.30	48,86,670
Nov 2018	4.69	+5.5%	4.45	5.38	4.40	29,36,740
Oct 2018	4.44	−30.1%	6.37	6.37	4.27	47,13,210
Sep 2018	6.36	−23.4%	8.20	8.52	6.15	50,22,970
Aug 2018	8.30	−3.1%	8.50	9.70	7.60	21,92,140
Jul 2018	8.57	−7.3%	8.32	10.59	7.53	1,78,12,920
Jun 2018	9.24	−20.7%	11.79	15.80	9.24	2,09,54,120
May 2018	11.66	−32.0%	17.21	17.60	11.12	1,05,91,160
Apr 2018	17.15	+5.1%	17.00	19.27	16.18	1,20,44,630
Mar 2018	16.31	−1.2%	16.52	18.84	15.51	2,30,85,160
Feb 2018	16.52	+22.0%	13.61	18.70	11.00	2,81,65,070
Jan 2018	13.54	−4.1%	14.11	15.49	12.13	2,44,26,040
Dec 2017	14.12	+21.6%	11.70	14.80	11.30	2,75,54,590
Nov 2017	11.62	+8.7%	10.80	13.00	9.31	2,65,80,000
Oct 2017	10.69	+23.7%	8.65	11.57	8.60	2,52,22,090
Sep 2017	8.64	+3.0%	8.53	8.99	7.59	83,27,470
Aug 2017	8.38	−4.9%	9.20	9.20	7.61	83,78,220
Jul 2017	8.82	+4.6%	8.45	9.70	8.00	1,03,25,660
Jun 2017	8.43	−1.3%	8.60	9.80	8.38	55,40,650
May 2017	8.54	+4.7%	8.20	9.97	7.69	79,68,310
Apr 2017	8.16	+18.6%	6.98	8.98	6.83	1,19,99,220
Mar 2017	6.88	+6.2%	6.47	6.99	6.05	63,63,180
Feb 2017	6.48	+3.5%	6.06	7.00	5.81	58,23,960
Jan 2017	6.26	+18.2%	5.40	6.53	5.20	43,02,480
Dec 2016	5.30	+21.0%	4.59	5.30	4.38	28,71,890
Nov 2016	4.38	−28.7%	5.84	5.84	3.43	33,28,150
Oct 2016	6.14	+34.4%	4.55	7.45	4.37	1,37,62,480
Sep 2016	4.57	–	3.00	5.36	2.86	1,05,95,940

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	35.30	36.54	34.00	34.64	34.78	93,617	56.8%
22 Oct 2026	38.58	38.80	36.20	36.44	37.33	57,060	45.1%
21 Oct 2026	40.30	40.30	37.11	37.87	38.20	1,09,665	51.7%
19 Oct 2026	42.80	42.90	40.25	41.15	41.53	86,338	57.6%
16 Oct 2026	42.99	44.99	42.53	43.24	43.76	10,49,952	28.9%
15 Oct 2026	33.79	40.54	33.05	40.38	39.05	5,48,549	33.6%
14 Oct 2026	34.95	34.95	32.61	33.79	33.68	72,961	54.6%
13 Oct 2026	34.90	34.99	32.40	34.12	33.94	57,441	68.2%
12 Oct 2026	36.19	36.26	34.02	34.92	35.05	29,458	66.9%
9 Oct 2026	35.80	36.70	34.10	35.46	35.49	57,654	53.3%
8 Oct 2026	36.30	36.90	34.46	34.63	35.38	76,141	79.2%
7 Oct 2026	37.50	37.66	36.30	36.47	36.98	55,930	72.2%
6 Oct 2026	38.00	38.21	36.50	37.22	37.36	43,526	65.5%
5 Oct 2026	39.20	39.20	37.11	37.57	37.87	42,913	68.5%
1 Oct 2026	39.05	39.93	36.80	38.78	38.08	63,041	62.2%
30 Sep 2026	39.77	40.00	38.80	39.79	39.62	23,838	64.7%
29 Sep 2026	38.68	40.40	38.20	38.64	38.64	26,802	57.6%
28 Sep 2026	40.01	40.35	39.00	39.37	39.36	27,505	71.6%
25 Sep 2026	40.90	40.99	39.01	40.01	40.11	38,486	67.1%
24 Sep 2026	40.40	40.95	39.52	40.56	40.34	22,890	81.3%
23 Sep 2026	40.75	40.96	39.45	39.97	39.91	62,239	62.3%
22 Sep 2026	40.40	41.35	39.50	40.40	40.15	35,066	82.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bigbloc Construction bonus and split history

Ex-date	Event	Price factor	What happened
12 Sep 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
15 Nov 2021	Split	0.2000	Each share became 5.
29 Jun 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.