Nalwa Sons Investments Limited (BOM:532256)
India · Delayed Price · Currency is INR 5,875.20
-71.60 (-1.20%)
At close: May 8, 2026
Nalwa Sons Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,946.80 | 5,961.95 | 5,872.00 | 5,875.20 | 5,875.20 | -1.20% | 304 |
| May 7, 2026 | 5,949.90 | 6,046.45 | 5,936.60 | 5,946.80 | 5,946.80 | 1.65% | 226 |
| May 6, 2026 | 5,800.05 | 5,870.00 | 5,738.80 | 5,850.15 | 5,850.15 | 0.88% | 181 |
| May 5, 2026 | 5,849.00 | 5,849.00 | 5,724.40 | 5,799.00 | 5,799.00 | 1.03% | 131 |
| May 4, 2026 | 6,079.95 | 6,079.95 | 5,712.10 | 5,739.80 | 5,739.80 | 1.27% | 74 |
| Apr 30, 2026 | 5,710.00 | 5,732.45 | 5,661.00 | 5,667.75 | 5,667.75 | -1.62% | 131 |
| Apr 29, 2026 | 5,778.40 | 5,879.25 | 5,761.00 | 5,761.00 | 5,761.00 | 0.36% | 150 |
| Apr 28, 2026 | 5,736.00 | 5,772.00 | 5,721.35 | 5,740.10 | 5,740.10 | 0.10% | 94 |
| Apr 27, 2026 | 5,710.00 | 5,736.00 | 5,708.95 | 5,734.60 | 5,734.60 | 1.47% | 196 |
| Apr 24, 2026 | 5,728.85 | 5,728.85 | 5,601.25 | 5,651.35 | 5,651.35 | -1.35% | 125 |
| Apr 23, 2026 | 5,765.40 | 5,793.35 | 5,692.35 | 5,728.85 | 5,728.85 | -1.19% | 175 |
| Apr 22, 2026 | 5,793.70 | 5,820.45 | 5,767.40 | 5,797.75 | 5,797.75 | 0.13% | 110 |
| Apr 21, 2026 | 5,892.85 | 5,909.00 | 5,781.00 | 5,790.45 | 5,790.45 | -1.37% | 293 |
| Apr 20, 2026 | 5,859.00 | 5,873.80 | 5,783.65 | 5,870.75 | 5,870.75 | 0.66% | 174 |
| Apr 17, 2026 | 5,893.85 | 5,915.95 | 5,797.30 | 5,832.40 | 5,832.40 | 0.14% | 168 |
| Apr 16, 2026 | 5,910.00 | 5,910.00 | 5,750.00 | 5,824.00 | 5,824.00 | 0.04% | 276 |
| Apr 15, 2026 | 5,700.00 | 5,897.45 | 5,670.25 | 5,821.75 | 5,821.75 | 4.29% | 985 |
| Apr 13, 2026 | 5,491.65 | 5,600.00 | 5,469.35 | 5,582.10 | 5,582.10 | -0.66% | 107 |
| Apr 10, 2026 | 5,599.95 | 5,645.00 | 5,561.30 | 5,619.25 | 5,619.25 | 2.18% | 140 |
| Apr 9, 2026 | 5,499.70 | 5,630.00 | 5,470.75 | 5,499.30 | 5,499.30 | -0.18% | 209 |
| Apr 8, 2026 | 5,475.70 | 5,564.90 | 5,413.20 | 5,509.20 | 5,509.20 | 5.31% | 640 |
| Apr 7, 2026 | 5,325.00 | 5,325.00 | 5,127.70 | 5,231.45 | 5,231.45 | -1.29% | 1,369 |
| Apr 6, 2026 | 5,081.30 | 5,312.95 | 5,044.60 | 5,299.90 | 5,299.90 | 4.50% | 158 |
| Apr 2, 2026 | 5,049.95 | 5,102.95 | 4,935.00 | 5,071.60 | 5,071.60 | -0.38% | 42 |
| Apr 1, 2026 | 4,967.80 | 5,266.25 | 4,967.80 | 5,090.95 | 5,090.95 | 8.15% | 449 |
| Mar 30, 2026 | 5,002.00 | 5,002.00 | 4,659.15 | 4,707.40 | 4,707.40 | -6.11% | 785 |
| 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 |