National General Industries Limited (BOM:531651)
India · Delayed Price · Currency is INR 38.00
+1.66 (4.57%)
At close: Jan 21, 2026
BOM:531651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 38.00 | 38.00 | 34.53 | 38.00 | 38.00 | 4.57% | 1,225 |
| Jan 20, 2026 | 40.00 | 40.00 | 36.34 | 36.34 | 36.34 | -4.99% | 94 |
| Jan 19, 2026 | 40.25 | 40.25 | 38.25 | 38.25 | 38.25 | -4.97% | 113 |
| Jan 16, 2026 | 38.84 | 40.50 | 38.84 | 40.25 | 40.25 | 3.63% | 10 |
| Jan 14, 2026 | 40.77 | 40.77 | 38.84 | 38.84 | 38.84 | - | 70 |
| Jan 13, 2026 | 35.15 | 38.85 | 35.15 | 38.84 | 38.84 | 4.97% | 3,820 |
| Jan 12, 2026 | 38.08 | 38.81 | 37.00 | 37.00 | 37.00 | -4.79% | 2,307 |
| Jan 9, 2026 | 40.90 | 40.90 | 38.86 | 38.86 | 38.86 | -4.99% | 188 |
| Jan 8, 2026 | 39.05 | 40.90 | 39.05 | 40.90 | 40.90 | 4.74% | 11 |
| Jan 7, 2026 | 38.45 | 40.25 | 38.45 | 39.05 | 39.05 | 1.56% | 109 |
| Jan 6, 2026 | 37.54 | 38.45 | 37.00 | 38.45 | 38.45 | - | 62 |
| Jan 5, 2026 | 42.42 | 42.42 | 38.38 | 38.45 | 38.45 | -4.83% | 72 |
| Jan 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | 11 |
| Dec 31, 2025 | 41.77 | 41.77 | 40.00 | 40.00 | 40.00 | -2.32% | 947 |
| Dec 30, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 2.45% | 6 |
| Dec 29, 2025 | 39.97 | 44.16 | 39.97 | 39.97 | 39.97 | -4.99% | 1,583 |
| Dec 26, 2025 | 44.28 | 44.28 | 42.07 | 42.07 | 42.07 | -4.99% | 37 |
| Dec 24, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 4.93% | 4 |
| Dec 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.05% | 74 |
| Dec 22, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -1.02% | 1 |
| Dec 18, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.48% | 4 |
| Dec 16, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.50% | 3 |
| Dec 15, 2025 | 46.39 | 46.39 | 42.20 | 42.20 | 42.20 | -4.52% | 59 |
| Dec 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 1 |
| Dec 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.48% | 20 |
| Dec 9, 2025 | 41.00 | 44.00 | 41.00 | 43.99 | 43.99 | 4.29% | 4 |
| Dec 4, 2025 | 42.20 | 42.20 | 42.18 | 42.18 | 42.18 | -0.05% | 2 |
| Dec 2, 2025 | 42.29 | 42.29 | 40.18 | 42.20 | 42.20 | -0.21% | 13 |
| Dec 1, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -4.97% | 259 |
| Nov 28, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 10 |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 10 |
| Nov 26, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.02% | 2 |
| Nov 25, 2025 | 44.05 | 44.49 | 44.05 | 44.49 | 44.49 | -0.02% | 1,002 |
| Nov 24, 2025 | 44.51 | 44.51 | 44.50 | 44.50 | 44.50 | - | 30 |
| Nov 19, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.56% | 1 |
| Nov 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 37 |
| Nov 14, 2025 | 43.81 | 45.00 | 43.81 | 44.25 | 44.25 | -4.01% | 1,123 |
| Nov 13, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 12 |
| Nov 11, 2025 | 46.33 | 46.33 | 46.10 | 46.10 | 46.10 | - | 104 |
| Nov 7, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.01% | 1 |
| Nov 6, 2025 | 48.50 | 48.50 | 46.10 | 46.57 | 46.57 | -1.13% | 72 |
| Nov 4, 2025 | 49.35 | 49.35 | 47.10 | 47.10 | 47.10 | -1.75% | 50 |
| Nov 3, 2025 | 49.00 | 49.00 | 47.94 | 47.94 | 47.94 | 2.00% | 116 |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,000 |
| Oct 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 197 |
| Oct 29, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 255 |
| Oct 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.26% | 113 |
| Oct 24, 2025 | 49.33 | 49.33 | 47.00 | 47.00 | 47.00 | 0.02% | 73 |
| Oct 23, 2025 | 47.01 | 51.45 | 46.55 | 46.99 | 46.99 | -4.10% | 6,252 |
| Oct 20, 2025 | 48.10 | 49.00 | 47.50 | 49.00 | 49.00 | -2.00% | 237 |