National General Industries Limited (BOM:531651)
India · Delayed Price · Currency is INR 61.80
-1.02 (-1.62%)
At close: May 26, 2026
BOM:531651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |