Nalwa Sons Investments Limited (BOM:532256)
India · Delayed Price · Currency is INR 5,013.75
-210.65 (-4.03%)
At close: Mar 27, 2026
Nalwa Sons Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,123.75 | 5,180.50 | 5,002.00 | 5,013.75 | 5,013.75 | -4.03% | 647 |
| Mar 25, 2026 | 5,282.50 | 5,355.00 | 5,138.90 | 5,224.40 | 5,224.40 | 1.04% | 470 |
| Mar 24, 2026 | 5,244.00 | 5,281.00 | 5,170.60 | 5,170.60 | 5,170.60 | 0.94% | 347 |
| Mar 23, 2026 | 5,318.00 | 5,318.00 | 5,110.00 | 5,122.35 | 5,122.35 | -4.47% | 301 |
| Mar 20, 2026 | 5,411.00 | 5,479.00 | 5,353.05 | 5,362.05 | 5,362.05 | -0.75% | 223 |
| Mar 19, 2026 | 5,410.85 | 5,475.70 | 5,380.00 | 5,402.35 | 5,402.35 | -1.65% | 160 |
| Mar 18, 2026 | 5,410.30 | 5,582.00 | 5,410.30 | 5,493.25 | 5,493.25 | 1.66% | 78 |
| Mar 17, 2026 | 5,452.00 | 5,470.00 | 5,375.60 | 5,403.70 | 5,403.70 | 0.04% | 265 |
| Mar 16, 2026 | 5,462.00 | 5,462.00 | 5,339.10 | 5,401.70 | 5,401.70 | -1.60% | 105 |
| Mar 13, 2026 | 5,638.45 | 5,650.00 | 5,473.55 | 5,489.65 | 5,489.65 | -2.94% | 232 |
| Mar 12, 2026 | 5,548.50 | 5,733.00 | 5,548.50 | 5,656.10 | 5,656.10 | -0.17% | 102 |
| Mar 11, 2026 | 5,746.50 | 5,800.25 | 5,627.40 | 5,666.00 | 5,666.00 | -0.28% | 140 |
| Mar 10, 2026 | 5,595.00 | 5,739.90 | 5,570.00 | 5,681.90 | 5,681.90 | 1.62% | 115 |
| Mar 9, 2026 | 5,310.05 | 5,650.00 | 5,310.05 | 5,591.35 | 5,591.35 | -3.82% | 351 |
| Mar 6, 2026 | 5,692.50 | 5,879.95 | 5,692.50 | 5,813.70 | 5,813.70 | 2.16% | 161 |
| Mar 5, 2026 | 5,969.95 | 5,969.95 | 5,650.65 | 5,691.00 | 5,691.00 | 0.90% | 107 |
| Mar 4, 2026 | 5,615.15 | 5,676.25 | 5,605.00 | 5,640.10 | 5,640.10 | -3.07% | 145 |
| Mar 2, 2026 | 5,842.00 | 5,858.45 | 5,730.00 | 5,818.45 | 5,818.45 | -2.33% | 106 |
| Feb 27, 2026 | 5,908.00 | 5,980.30 | 5,878.15 | 5,957.45 | 5,957.45 | 0.56% | 68 |
| Feb 26, 2026 | 5,960.55 | 5,974.80 | 5,916.00 | 5,924.35 | 5,924.35 | -0.04% | 83 |
| Feb 25, 2026 | 5,934.00 | 5,988.70 | 5,876.00 | 5,926.70 | 5,926.70 | 0.17% | 305 |
| Feb 24, 2026 | 5,874.10 | 5,925.30 | 5,841.05 | 5,916.40 | 5,916.40 | -0.60% | 236 |
| Feb 23, 2026 | 5,990.00 | 5,990.00 | 5,896.15 | 5,952.30 | 5,952.30 | 0.10% | 99 |
| Feb 20, 2026 | 5,938.95 | 6,039.45 | 5,925.00 | 5,946.20 | 5,946.20 | 0.23% | 390 |
| Feb 19, 2026 | 6,099.50 | 6,121.50 | 5,912.80 | 5,932.65 | 5,932.65 | -2.41% | 249 |
| Feb 18, 2026 | 6,063.45 | 6,112.50 | 6,032.35 | 6,079.25 | 6,079.25 | 0.76% | 100 |
| Feb 17, 2026 | 6,054.65 | 6,145.80 | 6,016.55 | 6,033.30 | 6,033.30 | 0.54% | 113 |
| Feb 16, 2026 | 6,018.80 | 6,126.45 | 5,992.45 | 6,001.15 | 6,001.15 | -1.25% | 142 |
| Feb 13, 2026 | 6,161.00 | 6,189.30 | 6,060.00 | 6,077.20 | 6,077.20 | -3.11% | 137 |
| Feb 12, 2026 | 6,352.00 | 6,352.00 | 6,250.00 | 6,271.95 | 6,271.95 | -1.40% | 138 |
| Feb 11, 2026 | 6,345.00 | 6,491.65 | 6,268.25 | 6,360.95 | 6,360.95 | 0.17% | 605 |
| Feb 10, 2026 | 6,395.00 | 6,465.50 | 6,319.10 | 6,350.10 | 6,350.10 | 0.03% | 313 |
| Feb 9, 2026 | 6,022.90 | 6,411.85 | 5,987.45 | 6,348.20 | 6,348.20 | 5.69% | 421 |
| Feb 6, 2026 | 5,956.30 | 6,022.90 | 5,891.05 | 6,006.50 | 6,006.50 | 0.84% | 196 |
| Feb 5, 2026 | 5,965.00 | 6,000.00 | 5,900.00 | 5,956.30 | 5,956.30 | -0.90% | 319 |
| Feb 4, 2026 | 6,000.00 | 6,084.15 | 5,893.50 | 6,010.45 | 6,010.45 | 2.39% | 131 |
| Feb 3, 2026 | 5,824.40 | 5,924.00 | 5,758.65 | 5,870.30 | 5,870.30 | 3.37% | 224 |
| Feb 2, 2026 | 5,725.00 | 5,729.65 | 5,529.20 | 5,679.00 | 5,679.00 | -0.04% | 359 |
| Feb 1, 2026 | 5,925.00 | 5,925.00 | 5,641.45 | 5,681.10 | 5,681.10 | -2.99% | 354 |
| Jan 30, 2026 | 5,999.95 | 5,999.95 | 5,788.50 | 5,856.10 | 5,856.10 | -0.41% | 138 |
| Jan 29, 2026 | 5,815.00 | 5,930.75 | 5,700.00 | 5,880.15 | 5,880.15 | 1.13% | 117 |
| Jan 28, 2026 | 5,744.85 | 5,919.00 | 5,720.00 | 5,814.65 | 5,814.65 | 1.37% | 154 |
| Jan 27, 2026 | 5,796.00 | 5,796.00 | 5,618.05 | 5,735.95 | 5,735.95 | -1.58% | 349 |
| Jan 23, 2026 | 5,961.00 | 5,976.00 | 5,802.00 | 5,828.20 | 5,828.20 | -2.55% | 302 |
| Jan 22, 2026 | 5,942.00 | 6,010.00 | 5,905.25 | 5,980.85 | 5,980.85 | 0.55% | 352 |
| Jan 21, 2026 | 5,925.00 | 6,019.00 | 5,804.80 | 5,948.25 | 5,948.25 | -0.24% | 261 |
| Jan 20, 2026 | 6,789.90 | 6,789.90 | 5,938.75 | 5,962.45 | 5,962.45 | -3.44% | 267 |
| Jan 19, 2026 | 6,110.00 | 6,180.00 | 6,056.15 | 6,174.55 | 6,174.55 | 0.71% | 258 |
| Jan 16, 2026 | 6,100.05 | 6,300.00 | 6,094.90 | 6,131.30 | 6,131.30 | -0.34% | 214 |
| Jan 14, 2026 | 6,100.55 | 6,194.50 | 6,100.55 | 6,152.05 | 6,152.05 | -1.08% | 119 |