N B Footwear Limited (BOM:523242)
India · Delayed Price · Currency is INR 7.32
-0.38 (-4.94%)
At close: Jan 19, 2026
N B Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.01% | 1,800 |
| Jan 20, 2026 | 7.32 | 7.32 | 6.96 | 6.96 | 6.96 | -4.92% | 13,100 |
| Jan 19, 2026 | 8.08 | 8.08 | 7.32 | 7.32 | 7.32 | -4.94% | 5,000 |
| Jan 16, 2026 | 7.21 | 7.77 | 7.14 | 7.70 | 7.70 | 2.67% | 4,000 |
| Jan 14, 2026 | 6.81 | 7.50 | 6.80 | 7.50 | 7.50 | 4.90% | 6,600 |
| Jan 13, 2026 | 7.15 | 7.89 | 7.15 | 7.15 | 7.15 | -4.92% | 8,300 |
| Jan 12, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -4.93% | 3,500 |
| Jan 9, 2026 | 7.93 | 7.93 | 7.19 | 7.91 | 7.91 | 4.63% | 2,200 |
| Jan 8, 2026 | 7.56 | 8.34 | 7.56 | 7.56 | 7.56 | -4.91% | 32,000 |
| Jan 7, 2026 | 8.36 | 8.77 | 7.95 | 7.95 | 7.95 | -4.90% | 8,900 |
| Jan 6, 2026 | 8.36 | 8.37 | 8.36 | 8.36 | 8.36 | -4.89% | 9,300 |
| Jan 5, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -4.97% | 300 |
| Jan 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.93% | 800 |
| Jan 1, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.98% | 19,000 |
| Dec 31, 2025 | 10.30 | 11.30 | 10.24 | 10.24 | 10.24 | -4.92% | 223,400 |
| Dec 30, 2025 | 11.15 | 11.15 | 10.24 | 10.77 | 10.77 | - | 19,600 |
| Dec 29, 2025 | 10.80 | 11.12 | 10.08 | 10.77 | 10.77 | 1.51% | 48,300 |
| Dec 26, 2025 | 10.59 | 10.61 | 9.80 | 10.61 | 10.61 | 4.95% | 87,900 |
| Dec 24, 2025 | 10.14 | 10.15 | 9.90 | 10.11 | 10.11 | 4.55% | 75,900 |
| Dec 23, 2025 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | 4.99% | 59,700 |
| Dec 22, 2025 | 8.48 | 9.36 | 8.48 | 9.21 | 9.21 | 3.25% | 15,000 |
| Dec 19, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.94% | 24,200 |
| Dec 18, 2025 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 4.94% | 13,200 |
| Dec 17, 2025 | 7.87 | 8.10 | 7.72 | 8.10 | 8.10 | 4.92% | 3,800 |
| Dec 16, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4.89% | 200 |
| Dec 15, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4.99% | 2,100 |
| Dec 12, 2025 | 7.05 | 7.05 | 6.74 | 7.01 | 7.01 | 4.32% | 3,600 |
| Dec 11, 2025 | 6.73 | 7.00 | 6.72 | 6.72 | 6.72 | -4.14% | 22,400 |
| Dec 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | 37,500 |
| Dec 8, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -3.45% | 1,000 |
| Dec 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 2,500 |
| Dec 3, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -4.46% | 1,400 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.95% | 1,100 |
| Nov 28, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 300 |
| Nov 27, 2025 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | -4.71% | 500 |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% | 1,100 |
| Nov 25, 2025 | 7.83 | 7.84 | 7.83 | 7.84 | 7.84 | - | 1,700 |
| Nov 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.97% | 200 |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.95% | 100 |
| Nov 20, 2025 | 8.29 | 8.68 | 8.29 | 8.68 | 8.68 | 3.46% | 7,600 |
| Nov 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 4.74% | 100 |
| Nov 18, 2025 | 8.82 | 8.82 | 8.01 | 8.01 | 8.01 | -4.76% | 12,700 |
| Nov 17, 2025 | 7.62 | 8.41 | 7.61 | 8.41 | 8.41 | 4.99% | 1,300 |
| Nov 14, 2025 | 8.57 | 8.57 | 7.81 | 8.01 | 8.01 | -1.96% | 38,200 |
| Nov 13, 2025 | 8.06 | 8.25 | 7.66 | 8.17 | 8.17 | 1.36% | 9,200 |
| Nov 12, 2025 | 8.06 | 8.31 | 8.06 | 8.06 | 8.06 | -4.95% | 2,700 |
| Nov 11, 2025 | 9.00 | 9.00 | 8.48 | 8.48 | 8.48 | -4.93% | 1,800 |
| Nov 10, 2025 | 8.12 | 8.94 | 8.12 | 8.92 | 8.92 | 4.45% | 1,500 |
| Nov 7, 2025 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | 4.79% | 2,200 |
| Nov 6, 2025 | 8.56 | 8.56 | 8.15 | 8.15 | 8.15 | -4.90% | 1,200 |