Nath Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	46.50	48.34	45.28	48.34	48.34	3.51%	3,336
Jun 18, 2026	46.70	48.00	46.70	46.70	46.70	-	1,042
Jun 17, 2026	49.43	51.98	42.00	46.70	46.70	-5.52%	29,923
Jun 16, 2026	48.32	49.51	48.30	49.43	49.43	1.17%	1,830
Jun 15, 2026	48.88	49.99	48.21	48.86	48.86	2.45%	594
Jun 12, 2026	57.80	57.80	47.45	47.69	47.69	-1.99%	1,711
Jun 11, 2026	49.06	49.06	48.66	48.66	48.66	-0.80%	6
Jun 10, 2026	48.58	49.50	47.29	49.05	49.05	-0.20%	3,023
Jun 9, 2026	49.06	50.00	48.26	49.15	49.15	0.31%	530
Jun 8, 2026	49.58	50.80	49.00	49.00	49.00	-3.54%	501
Jun 5, 2026	49.58	50.80	49.55	50.80	50.80	2.58%	570
Jun 4, 2026	50.00	50.00	49.50	49.52	49.52	-0.92%	919
Jun 3, 2026	49.00	50.00	49.00	49.98	49.98	-1.85%	1,310
Jun 2, 2026	51.88	51.90	49.11	50.92	50.92	2.23%	2,090
Jun 1, 2026	52.70	52.70	49.30	49.81	49.81	-8.22%	7,656
May 29, 2026	55.00	56.00	52.70	54.27	54.27	-1.33%	1,815
May 27, 2026	52.73	55.00	52.73	55.00	55.00	4.32%	996
May 26, 2026	51.32	52.73	51.00	52.72	52.72	-3.18%	2,044
May 25, 2026	52.74	54.45	52.00	54.45	54.45	2.74%	226
May 22, 2026	53.00	53.00	53.00	53.00	53.00	2.12%	19
May 19, 2026	53.75	53.75	51.90	51.90	51.90	1.51%	1,295
May 18, 2026	52.01	54.00	51.13	51.13	51.13	0.16%	236
May 15, 2026	51.04	51.05	51.04	51.05	51.05	-1.14%	46
May 14, 2026	50.05	53.80	50.00	51.64	51.64	0.06%	953
May 13, 2026	52.50	52.67	51.60	51.61	51.61	-2.01%	1,204
May 12, 2026	54.80	54.90	52.50	52.67	52.67	-4.01%	2,222
May 11, 2026	54.99	54.99	54.87	54.87	54.87	0.68%	41
May 8, 2026	54.49	54.50	53.99	54.50	54.50	3.49%	736
May 7, 2026	53.98	53.98	52.50	52.66	52.66	0.23%	676
May 6, 2026	53.00	54.77	52.06	52.54	52.54	-0.87%	584
May 5, 2026	52.10	54.00	52.10	53.00	53.00	0.63%	1,067
May 4, 2026	55.00	55.00	52.67	52.67	52.67	-1.18%	362
Apr 30, 2026	53.32	53.32	51.54	53.30	53.30	-0.04%	393
Apr 29, 2026	52.01	55.01	51.51	53.32	53.32	3.49%	5,023
Apr 28, 2026	53.01	53.01	50.03	51.52	51.52	-2.66%	3,911
Apr 27, 2026	52.76	54.99	52.76	52.93	52.93	0.32%	44
Apr 24, 2026	52.61	55.80	52.00	52.76	52.76	-2.30%	2,757
Apr 23, 2026	57.45	57.45	54.00	54.00	54.00	-5.06%	458
Apr 22, 2026	53.40	57.00	53.10	56.88	56.88	6.36%	2,535
Apr 21, 2026	56.50	56.50	53.16	53.48	53.48	-4.81%	3,239
Apr 20, 2026	52.01	57.00	52.01	56.18	56.18	0.23%	174
Apr 17, 2026	55.00	57.69	55.00	56.05	56.05	2.86%	611
Apr 16, 2026	55.00	55.00	53.53	54.49	54.49	2.29%	1,159
Apr 15, 2026	54.78	54.78	53.00	53.27	53.27	-0.95%	1,540
Apr 13, 2026	51.03	54.43	51.00	53.78	53.78	4.88%	1,957
Apr 10, 2026	51.52	54.47	51.05	51.28	51.28	-0.52%	1,294
Apr 9, 2026	54.50	54.50	51.55	51.55	51.55	0.37%	850
Apr 8, 2026	52.13	57.70	51.00	51.36	51.36	-1.48%	2,757
Apr 7, 2026	54.95	54.95	51.00	52.13	52.13	4.24%	334
Apr 6, 2026	51.00	52.90	50.00	50.01	50.01	-1.94%	828