N B Footwear Limited (BOM:523242)
India · Delayed Price · Currency is INR 6.65
-0.34 (-4.86%)
At close: Mar 25, 2026
N B Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96% | 900 |
| Mar 25, 2026 | 6.67 | 7.00 | 6.65 | 6.65 | 6.65 | -4.86% | 9,100 |
| Mar 23, 2026 | 7.30 | 7.30 | 6.99 | 6.99 | 6.99 | -3.05% | 25,400 |
| Mar 20, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.88% | 2,700 |
| Mar 18, 2026 | 7.50 | 7.58 | 6.93 | 7.58 | 7.58 | 3.98% | 26,200 |
| Mar 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.39% | 100 |
| Mar 11, 2026 | 7.29 | 7.29 | 6.61 | 7.19 | 7.19 | 3.45% | 9,500 |
| Mar 10, 2026 | 6.32 | 6.98 | 6.32 | 6.95 | 6.95 | 4.51% | 91,100 |
| Mar 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 100 |
| Mar 6, 2026 | 7.51 | 7.51 | 7.00 | 7.00 | 7.00 | -4.89% | 300 |
| Mar 5, 2026 | 6.66 | 7.36 | 6.66 | 7.36 | 7.36 | 4.99% | 17,600 |
| Mar 4, 2026 | 6.55 | 7.01 | 6.55 | 7.01 | 7.01 | 4.94% | 15,300 |
| Mar 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -4.98% | 7,500 |
| Feb 27, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.87% | 2,700 |
| Feb 26, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.89% | 700 |
| Feb 25, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -4.90% | 1,100 |
| Feb 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.00% | 3,300 |
| Feb 23, 2026 | 8.91 | 8.91 | 8.60 | 8.60 | 8.60 | -3.70% | 1,900 |
| Feb 20, 2026 | 8.93 | 8.94 | 8.93 | 8.93 | 8.93 | -5.00% | 22,600 |
| Feb 19, 2026 | 9.17 | 9.40 | 9.17 | 9.40 | 9.40 | 2.51% | 700 |
| Feb 18, 2026 | 8.96 | 9.38 | 8.60 | 9.17 | 9.17 | 2.34% | 11,700 |
| Feb 17, 2026 | 9.05 | 9.05 | 8.21 | 8.96 | 8.96 | 3.70% | 12,700 |
| Feb 16, 2026 | 8.59 | 8.64 | 8.55 | 8.64 | 8.64 | 4.98% | 12,100 |
| Feb 13, 2026 | 8.22 | 8.23 | 7.46 | 8.23 | 8.23 | 4.97% | 7,800 |
| Feb 12, 2026 | 7.86 | 7.86 | 7.83 | 7.84 | 7.84 | 4.67% | 3,300 |
| Feb 11, 2026 | 7.00 | 7.49 | 6.79 | 7.49 | 7.49 | 4.90% | 55,200 |
| Feb 10, 2026 | 6.94 | 7.14 | 6.46 | 7.14 | 7.14 | 5.00% | 47,400 |
| Feb 9, 2026 | 7.18 | 7.39 | 6.69 | 6.80 | 6.80 | -3.41% | 13,300 |
| Feb 6, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 4.92% | 1,300 |
| Feb 5, 2026 | 7.40 | 7.40 | 6.71 | 6.71 | 6.71 | -4.82% | 500 |
| Feb 4, 2026 | 6.40 | 7.05 | 6.40 | 7.05 | 7.05 | 4.91% | 5,300 |
| Feb 3, 2026 | 6.70 | 6.74 | 6.70 | 6.72 | 6.72 | 4.67% | 6,700 |
| Feb 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.89% | 900 |
| Feb 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.98% | 500 |
| Jan 30, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4.89% | 3,800 |
| Jan 29, 2026 | 6.63 | 6.65 | 6.13 | 6.13 | 6.13 | -3.31% | 10,900 |
| Jan 28, 2026 | 6.24 | 6.80 | 6.23 | 6.34 | 6.34 | -2.91% | 16,900 |
| Jan 27, 2026 | 6.50 | 7.18 | 6.50 | 6.53 | 6.53 | -4.53% | 16,400 |
| Jan 23, 2026 | 6.50 | 6.84 | 6.50 | 6.84 | 6.84 | 4.43% | 1,900 |
| Jan 22, 2026 | 6.89 | 6.89 | 6.55 | 6.55 | 6.55 | -4.93% | 1,600 |
| 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 |