National General Industries Limited (BOM:531651)
India · Delayed Price · Currency is INR 62.50
-3.15 (-4.80%)
At close: Apr 28, 2026
BOM:531651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.37 | 65.62 | 59.38 | 59.38 | 59.38 | -4.99% | 6,427 |
| Apr 28, 2026 | 65.65 | 68.50 | 62.45 | 62.50 | 62.50 | -4.80% | 2,108 |
| Apr 27, 2026 | 69.95 | 71.99 | 65.65 | 65.65 | 65.65 | -4.99% | 1,620 |
| Apr 24, 2026 | 70.70 | 70.70 | 69.10 | 69.10 | 69.10 | 1.62% | 421 |
| Apr 23, 2026 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | -0.58% | 262 |
| Apr 22, 2026 | 69.95 | 71.90 | 66.50 | 68.40 | 68.40 | -2.29% | 1,888 |
| Apr 21, 2026 | 71.80 | 71.80 | 68.26 | 70.00 | 70.00 | -2.57% | 2,334 |
| Apr 20, 2026 | 72.50 | 72.92 | 65.98 | 71.85 | 71.85 | 3.46% | 5,258 |
| Apr 17, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 4.99% | 3,223 |
| Apr 16, 2026 | 63.00 | 66.15 | 63.00 | 66.15 | 66.15 | 5.00% | 2,710 |
| Apr 15, 2026 | 63.00 | 63.00 | 58.00 | 63.00 | 63.00 | 5.00% | 21,537 |
| Apr 13, 2026 | 57.57 | 60.00 | 57.57 | 60.00 | 60.00 | 4.22% | 578 |
| Apr 10, 2026 | 58.01 | 62.47 | 57.00 | 57.57 | 57.57 | -3.24% | 3,253 |
| Apr 9, 2026 | 56.70 | 59.50 | 54.00 | 59.50 | 59.50 | 4.94% | 2,886 |
| Apr 8, 2026 | 56.00 | 56.72 | 56.00 | 56.70 | 56.70 | 4.96% | 151 |
| Apr 7, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 5.00% | 110 |
| Apr 6, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 5.00% | 1 |
| Apr 2, 2026 | 47.10 | 49.00 | 47.10 | 49.00 | 49.00 | 4.26% | 3 |
| Apr 1, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 7 |
| Mar 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.84% | 2 |
| Mar 27, 2026 | 43.00 | 47.25 | 43.00 | 45.17 | 45.17 | 0.38% | 351 |
| Mar 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.90% | 1,007 |
| Mar 23, 2026 | 43.50 | 43.50 | 42.00 | 42.90 | 42.90 | -1.38% | 136 |
| Mar 20, 2026 | 43.00 | 46.00 | 43.00 | 43.50 | 43.50 | -1.81% | 34 |
| Mar 19, 2026 | 42.84 | 44.30 | 42.84 | 44.30 | 44.30 | 2.78% | 44 |
| Mar 18, 2026 | 43.01 | 43.10 | 43.01 | 43.10 | 43.10 | -4.41% | 6 |
| Mar 17, 2026 | 45.03 | 49.77 | 45.03 | 45.09 | 45.09 | -4.87% | 152 |
| Mar 16, 2026 | 47.40 | 48.00 | 47.40 | 47.40 | 47.40 | -4.88% | 455 |
| Mar 13, 2026 | 49.70 | 50.10 | 49.69 | 49.83 | 49.83 | -4.63% | 476 |
| Mar 12, 2026 | 52.25 | 53.25 | 52.25 | 52.25 | 52.25 | -4.98% | 1,020 |
| Mar 11, 2026 | 51.90 | 54.99 | 51.90 | 54.99 | 54.99 | 0.66% | 443 |
| Mar 10, 2026 | 56.00 | 56.00 | 54.60 | 54.63 | 54.63 | -4.94% | 422 |
| Mar 9, 2026 | 55.00 | 57.99 | 53.19 | 57.47 | 57.47 | 2.66% | 330 |
| Mar 6, 2026 | 55.31 | 56.99 | 52.01 | 55.98 | 55.98 | 2.27% | 2,012 |
| Mar 5, 2026 | 50.01 | 54.77 | 49.60 | 54.74 | 54.74 | 4.91% | 497 |
| Mar 4, 2026 | 52.95 | 53.02 | 48.00 | 52.18 | 52.18 | 3.33% | 2,402 |
| Mar 2, 2026 | 48.58 | 50.50 | 46.00 | 50.50 | 50.50 | 4.99% | 404 |
| Feb 27, 2026 | 43.52 | 48.10 | 43.52 | 48.10 | 48.10 | 5.00% | 914 |
| Feb 26, 2026 | 43.95 | 46.14 | 41.76 | 45.81 | 45.81 | 4.23% | 851 |
| Feb 25, 2026 | 46.24 | 46.25 | 43.26 | 43.95 | 43.95 | -1.32% | 783 |
| Feb 24, 2026 | 44.75 | 48.40 | 44.01 | 44.54 | 44.54 | -3.51% | 1,524 |
| Feb 23, 2026 | 46.72 | 46.72 | 43.52 | 46.16 | 46.16 | 3.73% | 5,009 |
| Feb 20, 2026 | 45.96 | 46.11 | 44.50 | 44.50 | 44.50 | -3.68% | 280 |
| Feb 19, 2026 | 47.11 | 47.11 | 46.19 | 46.20 | 46.20 | 2.94% | 1,314 |
| Feb 18, 2026 | 43.05 | 44.88 | 43.00 | 44.88 | 44.88 | 4.98% | 1,691 |
| Feb 17, 2026 | 44.39 | 44.39 | 42.75 | 42.75 | 42.75 | 1.11% | 164 |
| Feb 16, 2026 | 46.00 | 46.00 | 41.85 | 42.28 | 42.28 | -3.89% | 1,458 |
| Feb 13, 2026 | 44.00 | 44.00 | 41.50 | 43.99 | 43.99 | 4.74% | 1,685 |
| Feb 12, 2026 | 44.99 | 44.99 | 42.00 | 42.00 | 42.00 | -3.14% | 188 |