Nath Industries Limited (BOM:502587)
India · Delayed Price · Currency is INR 48.58
-1.32 (-2.65%)
At close: Aug 4, 2026
Nath Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 50.00 | 50.00 | 47.54 | 48.98 | 48.98 | -2.37% | 1,141 |
| Jul 22, 2026 | 48.84 | 50.49 | 47.50 | 50.17 | 50.17 | 5.58% | 1,916 |
| Jul 21, 2026 | 47.49 | 47.82 | 47.49 | 47.52 | 47.52 | -0.65% | 480 |
| Jul 20, 2026 | 49.98 | 49.98 | 47.11 | 47.83 | 47.83 | 1.61% | 1,108 |
| Jul 17, 2026 | 49.95 | 49.95 | 46.02 | 47.07 | 47.07 | 0.06% | 499 |
| Jul 16, 2026 | 48.99 | 48.99 | 46.93 | 47.04 | 47.04 | -1.98% | 69 |
| Jul 15, 2026 | 46.94 | 48.46 | 45.00 | 47.99 | 47.99 | 2.24% | 612 |
| 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 |