N B Footwear Limited (BOM:523242)
India · Delayed Price · Currency is INR 4.000
+0.190 (4.99%)
At close: Oct 7, 2026
N B Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.81 | 4.00 | 3.62 | 4.00 | 4.00 | 4.99% | 68,500 |
| Oct 6, 2026 | 3.65 | 3.83 | 3.47 | 3.81 | 3.81 | 4.38% | 42,800 |
| Oct 5, 2026 | 3.78 | 3.78 | 3.65 | 3.65 | 3.65 | 1.39% | 20,700 |
| Oct 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | 200 |
| Sep 30, 2026 | 3.93 | 3.93 | 3.57 | 3.57 | 3.57 | -4.80% | 4,200 |
| Sep 29, 2026 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | 4.75% | 1,800 |
| Sep 28, 2026 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -4.79% | 8,700 |
| Sep 25, 2026 | 3.50 | 3.76 | 3.42 | 3.76 | 3.76 | 4.74% | 6,500 |
| Sep 24, 2026 | 3.51 | 3.60 | 3.51 | 3.59 | 3.59 | -2.71% | 1,900 |
| Sep 23, 2026 | 3.58 | 3.70 | 3.58 | 3.69 | 3.69 | 3.07% | 12,700 |
| Sep 22, 2026 | 3.75 | 3.93 | 3.58 | 3.58 | 3.58 | -4.53% | 23,100 |
| Sep 21, 2026 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 4.75% | 5,200 |
| Sep 18, 2026 | 3.40 | 3.59 | 3.25 | 3.58 | 3.58 | 4.68% | 5,600 |
| Sep 17, 2026 | 3.27 | 3.42 | 3.11 | 3.42 | 3.42 | 4.59% | 18,800 |
| Sep 16, 2026 | 3.30 | 3.30 | 3.01 | 3.27 | 3.27 | 3.48% | 18,200 |
| Sep 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.98% | 15,200 |
| Sep 11, 2026 | 2.95 | 3.01 | 2.74 | 3.01 | 3.01 | 4.88% | 3,700 |
| Sep 10, 2026 | 2.81 | 3.09 | 2.81 | 2.87 | 2.87 | -2.71% | 161,500 |
| Sep 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.84% | 11,200 |
| Sep 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 12,900 |
| Sep 7, 2026 | 3.20 | 3.26 | 3.10 | 3.26 | 3.26 | 4.82% | 8,600 |
| Sep 4, 2026 | 2.83 | 3.11 | 2.83 | 3.11 | 3.11 | 4.71% | 74,600 |
| Sep 3, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.81% | 32,000 |
| Sep 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | 12,700 |
| Sep 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.93% | 8,900 |
| Aug 31, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.96% | 5,600 |
| Aug 28, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -4.97% | 62,700 |
| Aug 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.98% | 25,300 |
| Aug 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.96% | 18,100 |
| Aug 25, 2026 | 4.54 | 4.54 | 4.23 | 4.23 | 4.23 | -4.94% | 17,300 |
| 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 |