N B Footwear Limited (BOM:523242)
India · Delayed Price · Currency is INR 8.84
+0.42 (4.99%)
At close: May 22, 2026
N B Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.41 | 9.28 | 8.41 | 8.52 | 8.52 | -3.62% | 8,500 |
| May 22, 2026 | 8.84 | 8.84 | 8.11 | 8.84 | 8.84 | 4.99% | 39,200 |
| May 21, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.99% | 900 |
| May 20, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 4.97% | 100 |
| May 19, 2026 | 7.95 | 8.34 | 7.64 | 7.64 | 7.64 | -3.90% | 20,600 |
| May 18, 2026 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 4.88% | 8,200 |
| May 15, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 4.99% | 1,400 |
| May 14, 2026 | 7.22 | 7.98 | 7.22 | 7.22 | 7.22 | -5.00% | 2,100 |
| May 13, 2026 | 7.58 | 7.61 | 7.58 | 7.60 | 7.60 | 4.83% | 2,600 |
| May 12, 2026 | 8.00 | 8.00 | 7.25 | 7.25 | 7.25 | -4.86% | 2,700 |
| May 11, 2026 | 7.62 | 7.62 | 7.26 | 7.62 | 7.62 | 0.93% | 2,900 |
| May 8, 2026 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 4.43% | 1,100 |
| May 7, 2026 | 6.57 | 7.23 | 6.57 | 7.23 | 7.23 | 4.93% | 15,300 |
| May 6, 2026 | 7.12 | 7.46 | 6.77 | 6.89 | 6.89 | -3.23% | 4,200 |
| May 5, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -4.94% | 300 |
| May 4, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -4.95% | 2,000 |
| Apr 29, 2026 | 7.53 | 8.30 | 7.53 | 7.88 | 7.88 | -0.51% | 4,300 |
| Apr 28, 2026 | 7.93 | 7.93 | 7.92 | 7.92 | 7.92 | - | 700 |
| Apr 24, 2026 | 8.49 | 8.64 | 7.91 | 7.92 | 7.92 | -4.81% | 4,200 |
| Apr 23, 2026 | 9.18 | 9.18 | 8.32 | 8.32 | 8.32 | -4.91% | 3,900 |
| Apr 22, 2026 | 9.67 | 9.67 | 8.75 | 8.75 | 8.75 | -4.99% | 2,300 |
| Apr 21, 2026 | 9.27 | 9.27 | 8.48 | 9.21 | 9.21 | 3.25% | 1,700 |
| Apr 20, 2026 | 8.93 | 8.93 | 8.10 | 8.92 | 8.92 | 4.82% | 1,800 |
| Apr 17, 2026 | 8.05 | 8.89 | 8.05 | 8.51 | 8.51 | 0.47% | 16,100 |
| Apr 16, 2026 | 8.47 | 8.47 | 7.67 | 8.47 | 8.47 | 4.96% | 3,900 |
| Apr 15, 2026 | 7.69 | 8.07 | 7.69 | 8.07 | 8.07 | 4.94% | 20,200 |
| Apr 13, 2026 | 7.69 | 7.69 | 7.34 | 7.69 | 7.69 | 4.91% | 2,400 |
| Apr 10, 2026 | 8.00 | 8.00 | 7.33 | 7.33 | 7.33 | -4.93% | 2,000 |
| Apr 9, 2026 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | 4.90% | 2,000 |
| Apr 8, 2026 | 6.66 | 7.35 | 6.66 | 7.35 | 7.35 | 5.00% | 3,700 |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95% | 100 |
| Apr 6, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.87% | 5,000 |
| Apr 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.78% | 300 |
| Apr 1, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 4.91% | 2,500 |
| Mar 30, 2026 | 6.38 | 6.63 | 6.01 | 6.11 | 6.11 | -3.32% | 16,000 |
| 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 |