National General Industries Limited (BOM:531651)
India · Delayed Price · Currency is INR 57.84
-2.72 (-4.49%)
At close: Jul 24, 2026
BOM:531651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 55.00 | 57.26 | 51.82 | 56.98 | 56.98 | 4.47% | 167 |
| Jul 3, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -1.99% | 58 |
| Jul 2, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -1.99% | 9 |
| Jun 30, 2026 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -1.99% | 9 |
| Jun 29, 2026 | 57.36 | 57.93 | 57.36 | 57.93 | 57.93 | -1.03% | 11 |
| Jun 25, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -1.99% | 9 |
| Jun 24, 2026 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -1.99% | 9 |
| Jun 22, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -1.99% | 28 |
| Jun 12, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -1.99% | 20 |
| May 27, 2026 | 64.89 | 64.89 | 58.74 | 63.43 | 63.43 | 2.64% | 573 |
| May 26, 2026 | 65.65 | 65.65 | 59.68 | 61.80 | 61.80 | -1.62% | 2,544 |
| May 25, 2026 | 63.80 | 63.80 | 59.00 | 62.82 | 62.82 | 3.34% | 1,986 |
| May 22, 2026 | 61.00 | 61.00 | 60.79 | 60.79 | 60.79 | 4.04% | 69 |
| May 21, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 5.00% | 4,423 |
| May 20, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 4.98% | 4 |
| May 19, 2026 | 58.00 | 58.00 | 53.01 | 53.01 | 53.01 | -4.49% | 11 |
| May 18, 2026 | 59.99 | 59.99 | 55.00 | 55.50 | 55.50 | -3.48% | 652 |
| May 15, 2026 | 63.05 | 63.05 | 57.40 | 57.50 | 57.50 | -4.83% | 1,368 |
| May 14, 2026 | 60.60 | 60.88 | 55.10 | 60.42 | 60.42 | 4.17% | 51 |
| May 13, 2026 | 58.66 | 58.66 | 53.20 | 58.00 | 58.00 | 3.81% | 3,149 |
| May 12, 2026 | 58.50 | 58.81 | 53.21 | 55.87 | 55.87 | -0.25% | 2,361 |
| May 11, 2026 | 55.05 | 60.00 | 55.05 | 56.01 | 56.01 | -3.33% | 4,285 |
| May 8, 2026 | 58.00 | 58.00 | 54.04 | 57.94 | 57.94 | 1.86% | 102 |
| May 7, 2026 | 57.89 | 57.89 | 52.39 | 56.88 | 56.88 | 3.16% | 2,111 |
| May 6, 2026 | 60.00 | 60.00 | 55.10 | 55.14 | 55.14 | -4.93% | 595 |
| May 5, 2026 | 58.98 | 58.98 | 54.00 | 58.00 | 58.00 | 2.36% | 929 |
| May 4, 2026 | 62.49 | 62.49 | 56.64 | 56.66 | 56.66 | -4.96% | 4,816 |
| Apr 30, 2026 | 61.99 | 61.99 | 56.42 | 59.62 | 59.62 | 0.40% | 3,699 |
| 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 |