National General Industries Limited (BOM:531651)
India · Delayed Price · Currency is INR 52.98
+2.44 (4.83%)
At close: Sep 25, 2026
BOM:531651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53.00 | 53.06 | 48.10 | 52.98 | 52.98 | 4.83% | 185 |
| Sep 24, 2026 | 55.81 | 55.81 | 50.52 | 50.54 | 50.54 | -4.93% | 168 |
| Sep 23, 2026 | 58.70 | 58.70 | 53.16 | 53.16 | 53.16 | -4.99% | 371 |
| Sep 22, 2026 | 60.98 | 60.98 | 55.95 | 55.95 | 55.95 | -4.99% | 4 |
| Sep 21, 2026 | 61.00 | 61.00 | 58.89 | 58.89 | 58.89 | -4.99% | 243 |
| Sep 16, 2026 | 62.40 | 62.40 | 61.98 | 61.98 | 61.98 | -0.67% | 10 |
| Sep 15, 2026 | 64.00 | 64.00 | 62.40 | 62.40 | 62.40 | 1.73% | 4 |
| Sep 11, 2026 | 61.60 | 61.60 | 61.34 | 61.34 | 61.34 | 1.47% | 11 |
| Sep 10, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 3.37% | 2 |
| Sep 9, 2026 | 55.59 | 58.50 | 55.59 | 58.48 | 58.48 | -0.03% | 161 |
| Sep 4, 2026 | 59.77 | 59.77 | 58.50 | 58.50 | 58.50 | 0.86% | 24 |
| Sep 3, 2026 | 59.79 | 59.79 | 58.00 | 58.00 | 58.00 | -2.98% | 11 |
| Sep 1, 2026 | 59.94 | 59.99 | 56.67 | 59.78 | 59.78 | 0.22% | 37 |
| Aug 31, 2026 | 58.00 | 59.65 | 58.00 | 59.65 | 59.65 | -0.12% | 105 |
| Aug 28, 2026 | 59.79 | 59.79 | 59.00 | 59.72 | 59.72 | 0.37% | 110 |
| Aug 27, 2026 | 59.90 | 59.90 | 56.72 | 59.50 | 59.50 | -0.34% | 284 |
| Aug 26, 2026 | 60.45 | 60.45 | 59.70 | 59.70 | 59.70 | 1.19% | 3 |
| Aug 25, 2026 | 59.97 | 59.97 | 59.00 | 59.00 | 59.00 | -2.94% | 51 |
| Aug 24, 2026 | 61.20 | 61.20 | 60.79 | 60.79 | 60.79 | 1.44% | 17 |
| Aug 21, 2026 | 60.45 | 60.45 | 56.99 | 59.93 | 59.93 | -0.08% | 29 |
| Aug 20, 2026 | 55.02 | 60.39 | 55.02 | 59.98 | 59.98 | 3.57% | 276 |
| Aug 19, 2026 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -4.99% | 505 |
| Aug 14, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.41% | 1 |
| Aug 13, 2026 | 62.50 | 62.50 | 60.28 | 61.20 | 61.20 | 1.53% | 7 |
| Aug 12, 2026 | 61.40 | 61.40 | 56.00 | 60.28 | 60.28 | 2.87% | 1,007 |
| Aug 11, 2026 | 61.50 | 64.40 | 58.60 | 58.60 | 58.60 | -4.99% | 241 |
| Aug 10, 2026 | 61.85 | 61.85 | 61.68 | 61.68 | 61.68 | 2.48% | 15 |
| Aug 7, 2026 | 54.78 | 60.22 | 54.78 | 60.19 | 60.19 | 4.39% | 300 |
| Aug 6, 2026 | 60.98 | 60.98 | 57.66 | 57.66 | 57.66 | -4.99% | 158 |
| Aug 4, 2026 | 60.98 | 60.98 | 60.69 | 60.69 | 60.69 | 4.19% | 9 |
| Aug 3, 2026 | 63.00 | 63.00 | 57.14 | 58.25 | 58.25 | -3.14% | 122 |
| Jul 31, 2026 | 60.20 | 60.20 | 60.14 | 60.14 | 60.14 | 4.25% | 3 |
| Jul 30, 2026 | 58.80 | 58.80 | 53.25 | 57.69 | 57.69 | 2.96% | 58 |
| Jul 29, 2026 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -4.99% | 11 |
| Jul 28, 2026 | 59.33 | 59.33 | 53.69 | 58.97 | 58.97 | 4.35% | 1,018 |
| Jul 27, 2026 | 60.00 | 60.00 | 55.00 | 56.51 | 56.51 | -2.30% | 68 |
| Jul 24, 2026 | 63.00 | 63.56 | 57.64 | 57.84 | 57.84 | -4.49% | 251 |
| Jul 23, 2026 | 63.50 | 63.50 | 59.47 | 60.56 | 60.56 | -3.26% | 6 |
| Jul 22, 2026 | 61.18 | 63.99 | 61.18 | 62.60 | 62.60 | -2.80% | 66 |
| Jul 21, 2026 | 69.00 | 69.00 | 64.40 | 64.40 | 64.40 | -2.41% | 14 |
| Jul 20, 2026 | 66.00 | 66.00 | 65.99 | 65.99 | 65.99 | 3.94% | 3 |
| Jul 17, 2026 | 63.99 | 63.99 | 63.49 | 63.49 | 63.49 | 4.08% | 102 |
| Jul 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.47% | 2 |
| Jul 15, 2026 | 61.50 | 61.50 | 55.94 | 58.39 | 58.39 | -0.83% | 26 |
| Jul 14, 2026 | 64.00 | 64.00 | 58.20 | 58.88 | 58.88 | -3.89% | 1,421 |
| Jul 13, 2026 | 60.00 | 61.26 | 55.45 | 61.26 | 61.26 | 4.97% | 106 |
| Jul 10, 2026 | 58.73 | 58.73 | 53.15 | 58.36 | 58.36 | 4.33% | 1,265 |
| Jul 9, 2026 | 55.94 | 55.94 | 50.62 | 55.94 | 55.94 | 4.99% | 2,670 |
| Jul 8, 2026 | 53.09 | 53.87 | 53.09 | 53.28 | 53.28 | -1.59% | 508 |
| Jul 7, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -4.98% | 10 |