Nalwa Sons Investments Limited (BOM:532256)
India · Delayed Price · Currency is INR 5,980.85
+32.60 (0.55%)
At close: Jan 22, 2026
Nalwa Sons Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 6,120.15 | 6,271.15 | 6,120.15 | 6,219.00 | 6,219.00 | -0.16% | 116 |
| Jan 12, 2026 | 6,200.55 | 6,240.00 | 6,125.00 | 6,228.80 | 6,228.80 | -0.21% | 254 |
| Jan 9, 2026 | 6,300.05 | 6,364.00 | 6,186.55 | 6,241.85 | 6,241.85 | -1.08% | 246 |
| Jan 8, 2026 | 6,432.00 | 6,488.95 | 6,300.05 | 6,310.30 | 6,310.30 | -1.35% | 312 |
| Jan 7, 2026 | 6,430.00 | 6,430.00 | 6,370.30 | 6,396.35 | 6,396.35 | -0.27% | 295 |
| Jan 6, 2026 | 6,500.00 | 6,500.00 | 6,380.00 | 6,413.35 | 6,413.35 | -1.19% | 108 |
| Jan 5, 2026 | 6,522.05 | 6,524.75 | 6,478.65 | 6,490.60 | 6,490.60 | -1.05% | 293 |
| Jan 2, 2026 | 6,510.00 | 6,612.85 | 6,497.00 | 6,559.70 | 6,559.70 | 0.82% | 179 |
| Jan 1, 2026 | 6,529.25 | 6,569.00 | 6,475.20 | 6,506.25 | 6,506.25 | -0.26% | 67 |
| Dec 31, 2025 | 6,470.00 | 6,587.85 | 6,470.00 | 6,522.95 | 6,522.95 | 1.20% | 216 |
| Dec 30, 2025 | 6,555.00 | 6,555.00 | 6,395.00 | 6,445.85 | 6,445.85 | 0.04% | 117 |
| Dec 29, 2025 | 6,521.10 | 6,546.20 | 6,421.50 | 6,443.25 | 6,443.25 | -1.72% | 245 |
| Dec 26, 2025 | 6,556.10 | 6,585.75 | 6,500.10 | 6,555.95 | 6,555.95 | -0.56% | 173 |
| Dec 24, 2025 | 6,650.50 | 6,695.00 | 6,541.85 | 6,592.85 | 6,592.85 | 0.62% | 396 |
| Dec 23, 2025 | 6,576.15 | 6,602.35 | 6,551.00 | 6,552.55 | 6,552.55 | -0.61% | 63 |
| Dec 22, 2025 | 6,650.00 | 6,662.00 | 6,556.05 | 6,593.05 | 6,593.05 | -0.12% | 180 |
| Dec 19, 2025 | 6,481.35 | 6,634.00 | 6,481.35 | 6,601.20 | 6,601.20 | 1.56% | 296 |
| Dec 18, 2025 | 6,555.55 | 6,559.00 | 6,473.00 | 6,499.90 | 6,499.90 | -0.56% | 113 |
| Dec 17, 2025 | 6,598.00 | 6,646.95 | 6,505.00 | 6,536.65 | 6,536.65 | -0.98% | 180 |
| Dec 16, 2025 | 6,688.45 | 6,688.45 | 6,590.05 | 6,601.65 | 6,601.65 | -1.25% | 39 |
| Dec 15, 2025 | 6,705.00 | 6,748.80 | 6,652.90 | 6,685.45 | 6,685.45 | -0.35% | 167 |
| Dec 12, 2025 | 6,706.00 | 6,759.35 | 6,660.45 | 6,708.85 | 6,708.85 | 0.42% | 183 |
| Dec 11, 2025 | 6,590.00 | 6,714.85 | 6,560.00 | 6,680.95 | 6,680.95 | 1.79% | 88 |
| Dec 10, 2025 | 6,499.75 | 6,782.00 | 6,499.75 | 6,563.65 | 6,563.65 | 0.83% | 475 |
| Dec 9, 2025 | 6,439.50 | 6,520.00 | 6,362.85 | 6,509.60 | 6,509.60 | 0.63% | 279 |
| Dec 8, 2025 | 6,560.05 | 6,575.00 | 6,430.00 | 6,468.70 | 6,468.70 | -1.36% | 321 |
| Dec 5, 2025 | 6,618.00 | 6,618.00 | 6,525.00 | 6,557.65 | 6,557.65 | -0.82% | 139 |
| Dec 4, 2025 | 6,630.00 | 6,637.95 | 6,590.05 | 6,611.70 | 6,611.70 | -0.28% | 157 |
| Dec 3, 2025 | 6,747.55 | 6,747.55 | 6,601.00 | 6,630.00 | 6,630.00 | -1.30% | 265 |
| Dec 2, 2025 | 6,769.15 | 6,822.55 | 6,695.90 | 6,717.55 | 6,717.55 | -0.76% | 215 |
| Dec 1, 2025 | 6,802.50 | 6,999.90 | 6,751.00 | 6,769.15 | 6,769.15 | -0.30% | 595 |
| Nov 28, 2025 | 6,767.50 | 6,793.00 | 6,709.00 | 6,789.65 | 6,789.65 | 0.99% | 215 |
| Nov 27, 2025 | 6,832.55 | 6,852.25 | 6,700.00 | 6,723.00 | 6,723.00 | -1.33% | 298 |
| Nov 26, 2025 | 6,757.50 | 6,832.35 | 6,755.00 | 6,813.65 | 6,813.65 | 1.62% | 235 |
| Nov 25, 2025 | 6,660.00 | 6,748.95 | 6,660.00 | 6,705.25 | 6,705.25 | 0.41% | 259 |
| Nov 24, 2025 | 6,899.65 | 6,899.65 | 6,652.30 | 6,677.85 | 6,677.85 | -2.21% | 565 |
| Nov 21, 2025 | 6,863.50 | 6,886.95 | 6,800.00 | 6,829.00 | 6,829.00 | -1.10% | 238 |
| Nov 20, 2025 | 6,825.80 | 6,930.00 | 6,812.55 | 6,904.85 | 6,904.85 | 1.16% | 282 |
| Nov 19, 2025 | 6,850.00 | 6,854.95 | 6,795.00 | 6,825.75 | 6,825.75 | -0.97% | 657 |
| Nov 18, 2025 | 6,989.95 | 6,990.00 | 6,851.30 | 6,892.65 | 6,892.65 | -0.52% | 440 |
| Nov 17, 2025 | 6,982.00 | 7,071.70 | 6,879.30 | 6,928.80 | 6,928.80 | -0.62% | 444 |
| Nov 14, 2025 | 7,384.95 | 7,384.95 | 6,939.75 | 6,972.10 | 6,972.10 | -0.89% | 360 |
| Nov 13, 2025 | 7,126.20 | 7,263.95 | 7,010.05 | 7,034.55 | 7,034.55 | 0.51% | 757 |
| Nov 12, 2025 | 7,075.90 | 7,100.00 | 6,999.00 | 6,999.00 | 6,999.00 | -1.09% | 207 |