Nath Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	46.93	46.94	46.16	46.94	46.94	2.02%	313
Jul 13, 2026	46.58	49.75	45.16	46.01	46.01	-0.35%	822
Jul 10, 2026	48.00	48.00	46.17	46.17	46.17	-3.81%	100
Jul 9, 2026	48.00	48.00	48.00	48.00	48.00	-1.64%	98
Jul 8, 2026	49.00	49.00	48.80	48.80	48.80	2.74%	1,064
Jul 7, 2026	48.70	49.00	47.15	47.50	47.50	-1.14%	169
Jul 6, 2026	47.26	49.00	47.16	48.05	48.05	-1.90%	667
Jul 3, 2026	46.16	49.49	46.16	48.98	48.98	2.90%	291
Jul 2, 2026	46.33	47.80	46.11	47.60	47.60	3.23%	2,627
Jul 1, 2026	46.94	47.49	46.11	46.11	46.11	0.46%	273
Jun 30, 2026	46.58	47.90	45.22	45.90	45.90	-1.18%	726
Jun 29, 2026	47.20	48.85	46.26	46.45	46.45	-5.18%	264
Jun 25, 2026	48.99	48.99	48.99	48.99	48.99	-0.02%	10
Jun 24, 2026	47.16	49.00	47.16	49.00	49.00	-0.79%	254
Jun 23, 2026	46.70	49.40	46.70	49.39	49.39	1.96%	141
Jun 22, 2026	49.31	49.31	46.68	48.44	48.44	0.21%	2,522
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