Nath Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	51.37	51.37	51.00	51.00	51.00	5.18%	2
Apr 1, 2026	43.01	48.50	43.01	48.49	48.49	14.09%	107
Mar 30, 2026	44.42	44.42	42.00	42.50	42.50	-8.68%	11,449
Mar 27, 2026	44.93	53.40	42.99	46.54	46.54	4.23%	15,507
Mar 25, 2026	44.44	46.87	43.30	44.65	44.65	2.31%	99,555
Mar 24, 2026	44.11	44.40	43.26	43.64	43.64	-0.07%	12,421
Mar 23, 2026	44.66	45.79	43.50	43.67	43.67	-3.38%	12,747
Mar 20, 2026	45.12	45.93	45.01	45.20	45.20	0.44%	3,980
Mar 19, 2026	43.20	45.49	43.20	45.00	45.00	-0.66%	1,663
Mar 18, 2026	44.30	47.77	44.13	45.30	45.30	2.95%	6,439
Mar 17, 2026	46.44	46.44	43.30	44.00	44.00	-3.91%	17,879
Mar 16, 2026	46.58	49.00	44.00	45.79	45.79	-1.59%	148,206
Mar 13, 2026	49.06	49.06	45.85	46.53	46.53	-4.59%	12,651
Mar 12, 2026	50.00	50.00	48.00	48.77	48.77	-2.36%	3,987
Mar 11, 2026	52.00	52.00	49.50	49.95	49.95	-3.31%	14,015
Mar 10, 2026	50.66	53.52	49.25	51.66	51.66	0.45%	5,007
Mar 9, 2026	51.58	51.58	46.40	51.43	51.43	-	9,779
Mar 6, 2026	52.02	52.02	51.23	51.43	51.43	-1.17%	277
Mar 5, 2026	56.98	56.98	50.63	52.04	52.04	0.25%	2,956
Mar 4, 2026	51.05	53.00	50.05	51.91	51.91	2.69%	3,146
Mar 2, 2026	56.15	56.15	48.01	50.55	50.55	-8.47%	3,762
Feb 27, 2026	55.10	56.48	55.10	55.23	55.23	0.49%	191
Feb 26, 2026	55.56	56.00	54.10	54.96	54.96	-1.12%	2,903
Feb 25, 2026	55.21	57.57	55.21	55.58	55.58	-1.05%	1,161
Feb 24, 2026	55.60	57.48	55.60	56.17	56.17	1.04%	609