N B Footwear Limited (BOM:523242)
India · Delayed Price · Currency is INR 4.230
-0.220 (-4.94%)
At close: Aug 25, 2026
N B Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.83 | 4.83 | 4.45 | 4.45 | 4.45 | -4.91% | 23,300 |
| Aug 21, 2026 | 4.91 | 4.91 | 4.68 | 4.68 | 4.68 | -4.88% | 5,600 |
| Aug 20, 2026 | 4.92 | 5.39 | 4.92 | 4.92 | 4.92 | -4.84% | 41,600 |
| Aug 19, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -4.96% | 6,600 |
| Aug 18, 2026 | 5.44 | 5.99 | 5.44 | 5.44 | 5.44 | -4.90% | 17,100 |
| Aug 17, 2026 | 5.72 | 6.30 | 5.72 | 5.72 | 5.72 | -4.98% | 40,200 |
| Aug 14, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.90% | 3,400 |
| Aug 13, 2026 | 6.67 | 6.67 | 6.06 | 6.33 | 6.33 | -0.63% | 22,300 |
| Aug 12, 2026 | 6.67 | 6.67 | 6.05 | 6.37 | 6.37 | 0.16% | 25,200 |
| Aug 11, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.93% | 3,800 |
| Aug 10, 2026 | 6.96 | 6.96 | 6.37 | 6.69 | 6.69 | -0.15% | 90,300 |
| Aug 7, 2026 | 6.69 | 6.98 | 6.36 | 6.70 | 6.70 | 0.15% | 9,900 |
| Aug 6, 2026 | 6.72 | 6.72 | 6.09 | 6.69 | 6.69 | 4.37% | 5,300 |
| Aug 5, 2026 | 6.33 | 6.52 | 5.90 | 6.41 | 6.41 | 3.22% | 95,300 |
| Aug 4, 2026 | 6.21 | 6.84 | 6.21 | 6.21 | 6.21 | -4.90% | 700 |
| Aug 3, 2026 | 6.93 | 6.93 | 6.29 | 6.53 | 6.53 | -1.36% | 2,000 |
| Jul 31, 2026 | 6.98 | 6.98 | 6.33 | 6.62 | 6.62 | -0.60% | 22,800 |
| Jul 30, 2026 | 6.79 | 6.79 | 6.36 | 6.66 | 6.66 | -0.45% | 15,600 |
| Jul 29, 2026 | 6.39 | 6.69 | 6.39 | 6.69 | 6.69 | -0.45% | 7,800 |
| Jul 28, 2026 | 6.08 | 6.72 | 6.08 | 6.72 | 6.72 | 5.00% | 18,200 |
| Jul 27, 2026 | 6.60 | 6.69 | 6.37 | 6.40 | 6.40 | -4.48% | 8,700 |
| Jul 24, 2026 | 7.40 | 7.40 | 6.70 | 6.70 | 6.70 | -4.96% | 5,600 |
| Jul 23, 2026 | 7.23 | 7.23 | 7.05 | 7.05 | 7.05 | 2.32% | 2,100 |
| Jul 22, 2026 | 7.19 | 7.19 | 6.52 | 6.89 | 6.89 | 0.44% | 30,400 |
| Jul 21, 2026 | 6.67 | 7.00 | 6.35 | 6.86 | 6.86 | 2.69% | 22,100 |
| Jul 20, 2026 | 6.76 | 6.76 | 6.26 | 6.68 | 6.68 | 3.73% | 19,500 |
| Jul 17, 2026 | 6.44 | 6.44 | 5.84 | 6.44 | 6.44 | 4.89% | 44,400 |
| Jul 16, 2026 | 6.13 | 6.77 | 6.13 | 6.14 | 6.14 | -4.81% | 28,100 |
| Jul 15, 2026 | 6.04 | 6.66 | 6.04 | 6.45 | 6.45 | 1.57% | 37,000 |
| Jul 14, 2026 | 6.29 | 6.36 | 5.87 | 6.35 | 6.35 | 2.92% | 8,200 |
| Jul 13, 2026 | 6.72 | 6.72 | 6.08 | 6.17 | 6.17 | -3.59% | 12,300 |
| Jul 10, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | -1.84% | 7,300 |
| Jul 9, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 4.65% | 200 |
| Jul 8, 2026 | 6.53 | 6.53 | 6.23 | 6.23 | 6.23 | -4.89% | 14,500 |
| Jul 7, 2026 | 6.89 | 6.89 | 6.55 | 6.55 | 6.55 | -4.93% | 4,200 |
| Jul 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -4.97% | 1,400 |
| Jul 3, 2026 | 6.69 | 7.27 | 6.69 | 7.25 | 7.25 | 2.98% | 2,100 |
| Jul 2, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.99% | 1,300 |
| Jul 1, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -4.88% | 100 |
| Jun 29, 2026 | 8.19 | 8.19 | 7.79 | 7.79 | 7.79 | -4.88% | 22,000 |
| Jun 25, 2026 | 7.93 | 8.19 | 7.93 | 8.19 | 8.19 | -1.80% | 4,500 |
| Jun 24, 2026 | 8.30 | 8.40 | 7.63 | 8.34 | 8.34 | 3.86% | 29,100 |
| Jun 23, 2026 | 8.03 | 8.49 | 8.03 | 8.03 | 8.03 | -4.97% | 4,400 |
| Jun 22, 2026 | 8.49 | 8.49 | 7.82 | 8.45 | 8.45 | 2.67% | 4,100 |
| Jun 19, 2026 | 8.26 | 8.26 | 7.50 | 8.23 | 8.23 | 4.44% | 1,800 |
| Jun 18, 2026 | 7.46 | 7.88 | 7.46 | 7.88 | 7.88 | 4.93% | 2,700 |
| Jun 17, 2026 | 7.46 | 7.80 | 7.46 | 7.51 | 7.51 | -4.33% | 6,500 |
| Jun 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.96% | 600 |
| Jun 15, 2026 | 8.28 | 8.28 | 7.50 | 8.26 | 8.26 | 4.69% | 29,100 |
| Jun 12, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92% | 19,000 |