Nath Industries Limited (BOM:502587)
India · Delayed Price · Currency is INR 51.11
+1.11 (2.22%)
At close: Oct 5, 2026
Nath Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 51.40 | 57.95 | 50.65 | 51.11 | 51.11 | 2.22% | 2,401 |
| Oct 1, 2026 | 50.49 | 50.52 | 49.50 | 50.00 | 50.00 | -0.97% | 4,312 |
| Sep 30, 2026 | 50.50 | 51.00 | 50.22 | 50.49 | 50.49 | -1.00% | 2,046 |
| Sep 29, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | 1.72% | 990 |
| Sep 28, 2026 | 52.50 | 52.50 | 50.14 | 50.14 | 50.14 | -0.89% | 1,353 |
| Sep 25, 2026 | 52.80 | 52.80 | 50.30 | 50.59 | 50.59 | -0.75% | 1,407 |
| Sep 24, 2026 | 54.55 | 54.55 | 50.50 | 50.97 | 50.97 | -2.51% | 1,856 |
| Sep 23, 2026 | 52.70 | 53.89 | 51.40 | 52.28 | 52.28 | -0.80% | 3,171 |
| Sep 22, 2026 | 51.50 | 52.80 | 51.03 | 52.70 | 52.70 | 2.75% | 447 |
| Sep 21, 2026 | 51.36 | 54.55 | 49.20 | 51.29 | 51.29 | 1.56% | 2,662 |
| Sep 18, 2026 | 50.50 | 50.50 | 49.14 | 50.50 | 50.50 | -1.02% | 2,214 |
| Sep 17, 2026 | 49.52 | 53.69 | 49.52 | 51.02 | 51.02 | 1.94% | 4,437 |
| Sep 16, 2026 | 50.00 | 51.40 | 49.99 | 50.05 | 50.05 | -1.86% | 4,549 |
| Sep 15, 2026 | 50.21 | 51.00 | 49.15 | 51.00 | 51.00 | -0.39% | 3,915 |
| Sep 11, 2026 | 51.40 | 51.40 | 50.00 | 51.20 | 51.20 | -0.39% | 1,250 |
| Sep 10, 2026 | 50.02 | 51.40 | 49.71 | 51.40 | 51.40 | 2.76% | 123 |
| Sep 9, 2026 | 51.50 | 52.24 | 50.00 | 50.02 | 50.02 | -0.75% | 5,375 |
| Sep 8, 2026 | 50.85 | 51.40 | 50.10 | 50.40 | 50.40 | 0.80% | 2,271 |
| Sep 7, 2026 | 49.75 | 51.45 | 49.00 | 50.00 | 50.00 | 0.99% | 26,235 |
| Sep 4, 2026 | 49.00 | 50.95 | 49.00 | 49.51 | 49.51 | 1.04% | 3,090 |
| Sep 3, 2026 | 50.00 | 50.00 | 48.08 | 49.00 | 49.00 | -0.69% | 11,591 |
| Sep 2, 2026 | 50.00 | 55.60 | 48.96 | 49.34 | 49.34 | -1.22% | 3,101 |
| Sep 1, 2026 | 50.00 | 50.00 | 48.26 | 49.95 | 49.95 | 2.71% | 1,657 |
| Aug 31, 2026 | 49.90 | 51.40 | 48.00 | 48.63 | 48.63 | -2.39% | 10,702 |
| Aug 28, 2026 | 51.69 | 51.75 | 49.02 | 49.82 | 49.82 | -5.10% | 2,466 |
| Aug 27, 2026 | 54.75 | 56.50 | 51.00 | 52.50 | 52.50 | 1.18% | 1,557 |
| Aug 26, 2026 | 48.85 | 52.00 | 48.85 | 51.89 | 51.89 | 5.36% | 2,177 |
| Aug 25, 2026 | 50.00 | 50.40 | 48.85 | 49.25 | 49.25 | 2.99% | 1,999 |
| Aug 24, 2026 | 49.00 | 49.00 | 47.50 | 47.82 | 47.82 | -4.15% | 2,926 |
| Aug 21, 2026 | 49.50 | 49.89 | 49.50 | 49.89 | 49.89 | 3.92% | 41 |
| Aug 20, 2026 | 48.70 | 48.70 | 48.00 | 48.01 | 48.01 | -1.44% | 238 |
| Aug 19, 2026 | 48.61 | 48.71 | 48.61 | 48.71 | 48.71 | 1.39% | 87 |
| Aug 18, 2026 | 48.00 | 51.00 | 47.75 | 48.04 | 48.04 | -4.80% | 1,758 |
| Aug 17, 2026 | 55.80 | 55.80 | 49.07 | 50.46 | 50.46 | 3.17% | 1,003 |
| Aug 14, 2026 | 50.24 | 50.24 | 48.00 | 48.91 | 48.91 | -2.65% | 2,693 |
| Aug 13, 2026 | 52.49 | 54.90 | 49.80 | 50.24 | 50.24 | -0.12% | 26,367 |
| Aug 12, 2026 | 51.50 | 51.50 | 48.50 | 50.30 | 50.30 | -2.33% | 2,367 |
| Aug 11, 2026 | 49.00 | 52.00 | 48.00 | 51.50 | 51.50 | 5.02% | 12,318 |
| Aug 10, 2026 | 51.50 | 51.85 | 49.00 | 49.04 | 49.04 | -3.81% | 9,145 |
| Aug 7, 2026 | 51.59 | 51.85 | 49.05 | 50.98 | 50.98 | -1.18% | 2,600 |
| Aug 6, 2026 | 50.00 | 51.60 | 50.00 | 51.59 | 51.59 | 3.18% | 95 |
| Aug 5, 2026 | 48.58 | 50.00 | 48.00 | 50.00 | 50.00 | 2.92% | 2,572 |
| Aug 4, 2026 | 49.99 | 51.90 | 48.50 | 48.58 | 48.58 | -2.65% | 117 |
| Aug 3, 2026 | 46.17 | 51.95 | 46.17 | 49.90 | 49.90 | 3.96% | 3,200 |
| Jul 31, 2026 | 46.50 | 48.89 | 46.50 | 48.00 | 48.00 | -2.12% | 633 |
| Jul 30, 2026 | 47.55 | 49.59 | 47.55 | 49.04 | 49.04 | -1.61% | 553 |
| Jul 29, 2026 | 46.50 | 49.95 | 46.50 | 49.84 | 49.84 | 3.53% | 1,181 |
| Jul 28, 2026 | 48.02 | 48.90 | 47.05 | 48.14 | 48.14 | 0.25% | 110 |
| Jul 27, 2026 | 47.60 | 49.95 | 46.06 | 48.02 | 48.02 | 1.05% | 3,817 |
| Jul 24, 2026 | 46.12 | 47.60 | 46.12 | 47.52 | 47.52 | -2.98% | 554 |