National General Industries Limited (BOM:531651)
India · Delayed Price · Currency is INR 57.50
+0.01 (0.02%)
At close: Aug 22, 2025
BOM:531651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - | 1 |
| Aug 28, 2025 | 57.49 | 57.49 | 54.63 | 54.63 | 54.63 | -4.99% | 36 |
| Aug 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 2 |
| Aug 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.02% | 7 |
| Aug 21, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - | 1 |
| Aug 19, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - | 1 |
| Aug 13, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | -1.61% | 10 |
| Aug 12, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 5.00% | 1 |
| Aug 11, 2025 | 53.05 | 55.65 | 51.00 | 55.65 | 55.65 | 5.00% | 41 |
| Aug 8, 2025 | 53.55 | 53.55 | 53.00 | 53.00 | 53.00 | 3.92% | 16 |
| Aug 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.41% | 21 |
| Aug 6, 2025 | 50.00 | 50.29 | 50.00 | 50.29 | 50.29 | 4.99% | 104 |
| Aug 5, 2025 | 47.83 | 47.90 | 47.83 | 47.90 | 47.90 | 0.63% | 7 |
| Aug 4, 2025 | 50.10 | 50.10 | 47.60 | 47.60 | 47.60 | -4.99% | 264 |
| Jul 31, 2025 | 51.00 | 51.00 | 50.10 | 50.10 | 50.10 | -1.76% | 141 |
| Jul 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 52 |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.59% | 5 |
| Jul 25, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.17% | 472 |
| Jul 23, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 1.92% | 1 |
| Jul 22, 2025 | 53.79 | 53.79 | 51.25 | 51.99 | 51.99 | -3.53% | 4 |
| Jul 21, 2025 | 52.00 | 53.89 | 50.50 | 53.89 | 53.89 | 3.59% | 102 |
| Jul 18, 2025 | 54.90 | 54.90 | 51.11 | 52.02 | 52.02 | -3.29% | 616 |
| Jul 17, 2025 | 51.02 | 54.66 | 50.01 | 53.79 | 53.79 | 3.32% | 1,652 |
| Jul 16, 2025 | 52.01 | 56.76 | 52.01 | 52.06 | 52.06 | -3.70% | 84 |
| Jul 15, 2025 | 52.50 | 54.06 | 52.50 | 54.06 | 54.06 | 4.99% | 11 |
| Jul 14, 2025 | 51.91 | 51.91 | 51.49 | 51.49 | 51.49 | - | 90 |
| Jul 11, 2025 | 51.50 | 51.50 | 51.40 | 51.49 | 51.49 | 0.18% | 11 |
| Jul 10, 2025 | 51.30 | 56.68 | 51.30 | 51.40 | 51.40 | -4.80% | 5,679 |
| Jul 9, 2025 | 53.73 | 53.99 | 53.73 | 53.99 | 53.99 | -0.02% | 5 |
| Jul 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 260 |
| Jul 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 185 |
| Jul 4, 2025 | 53.73 | 54.00 | 53.73 | 54.00 | 54.00 | - | 193 |
| Jul 3, 2025 | 53.93 | 56.80 | 53.93 | 54.00 | 54.00 | -0.37% | 359 |
| Jul 2, 2025 | 54.25 | 55.00 | 54.20 | 54.20 | 54.20 | -5.00% | 540 |
| Jul 1, 2025 | 60.00 | 60.00 | 57.05 | 57.05 | 57.05 | -4.92% | 185 |
| Jun 30, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | -0.61% | 24 |
| Jun 27, 2025 | 60.52 | 63.54 | 60.00 | 60.37 | 60.37 | -0.25% | 2,500 |
| Jun 26, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - | 3 |
| Jun 25, 2025 | 63.70 | 63.70 | 60.52 | 60.52 | 60.52 | -4.99% | 339 |
| Jun 24, 2025 | 64.00 | 64.00 | 63.65 | 63.70 | 63.70 | -4.93% | 1,054 |
| Jun 23, 2025 | 68.50 | 68.50 | 63.05 | 67.00 | 67.00 | 2.68% | 1,051 |
| Jun 20, 2025 | 62.14 | 65.25 | 62.14 | 65.25 | 65.25 | -0.23% | 2 |
| Jun 19, 2025 | 65.39 | 65.40 | 65.39 | 65.40 | 65.40 | - | 50 |
| Jun 18, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.15% | 1 |
| Jun 13, 2025 | 68.00 | 68.00 | 61.65 | 65.50 | 65.50 | 1.00% | 17 |
| Jun 11, 2025 | 64.83 | 64.95 | 58.77 | 64.85 | 64.85 | 4.83% | 853 |
| Jun 9, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 4.92% | 160 |
| Jun 6, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 4.99% | 1 |
| Jun 5, 2025 | 53.50 | 56.16 | 53.50 | 56.16 | 56.16 | 4.97% | 393 |
| Jun 4, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 100 |