Nalwa Sons Investments Limited (BOM:532256)
India · Delayed Price · Currency is INR 5,182.80
-156.50 (-2.93%)
At close: Oct 1, 2026
Nalwa Sons Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,347.55 | 5,368.45 | 5,149.00 | 5,182.80 | 5,182.80 | -2.93% | 310 |
| Sep 30, 2026 | 5,352.10 | 5,352.10 | 5,330.00 | 5,339.30 | 5,339.30 | -0.09% | 164 |
| Sep 29, 2026 | 5,360.00 | 5,416.40 | 5,338.00 | 5,344.00 | 5,344.00 | -0.83% | 61 |
| Sep 28, 2026 | 5,468.00 | 5,477.30 | 5,376.45 | 5,388.95 | 5,388.95 | -0.74% | 131 |
| Sep 25, 2026 | 5,479.05 | 5,487.80 | 5,403.70 | 5,428.90 | 5,428.90 | -1.47% | 57 |
| Sep 24, 2026 | 5,573.95 | 5,643.20 | 5,484.15 | 5,509.75 | 5,509.75 | -2.36% | 98 |
| Sep 23, 2026 | 5,500.05 | 5,642.80 | 5,484.90 | 5,642.80 | 5,642.80 | 2.69% | 132 |
| Sep 22, 2026 | 5,526.00 | 5,560.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.04% | 78 |
| Sep 21, 2026 | 5,527.55 | 5,593.15 | 5,491.00 | 5,493.00 | 5,493.00 | -0.16% | 42 |
| Sep 18, 2026 | 5,494.00 | 5,530.00 | 5,460.00 | 5,501.75 | 5,501.75 | 1.09% | 108 |
| Sep 17, 2026 | 5,202.05 | 5,463.50 | 5,202.05 | 5,442.60 | 5,442.60 | 1.32% | 29 |
| Sep 16, 2026 | 5,404.00 | 5,423.50 | 5,320.50 | 5,371.90 | 5,371.90 | -0.56% | 99 |
| Sep 15, 2026 | 5,549.50 | 5,549.50 | 5,375.95 | 5,402.00 | 5,402.00 | -1.93% | 42 |
| Sep 11, 2026 | 5,561.00 | 5,577.00 | 5,485.50 | 5,508.20 | 5,508.20 | -1.80% | 439 |
| Sep 10, 2026 | 5,650.00 | 5,650.00 | 5,605.00 | 5,609.45 | 5,609.45 | -0.53% | 13 |
| Sep 9, 2026 | 5,649.00 | 5,649.00 | 5,600.00 | 5,639.50 | 5,639.50 | -0.22% | 25 |
| Sep 8, 2026 | 5,665.00 | 5,691.10 | 5,652.00 | 5,652.05 | 5,652.05 | -0.88% | 34 |
| Sep 7, 2026 | 5,551.05 | 5,772.00 | 5,551.05 | 5,701.95 | 5,701.95 | -0.74% | 103 |
| Sep 4, 2026 | 5,180.05 | 5,758.65 | 5,180.05 | 5,744.35 | 5,744.35 | 0.96% | 118 |
| Sep 3, 2026 | 5,675.95 | 5,701.95 | 5,675.95 | 5,690.00 | 5,690.00 | 1.32% | 61 |
| Sep 2, 2026 | 5,620.00 | 5,715.00 | 5,616.00 | 5,616.00 | 5,616.00 | -1.02% | 102 |
| Sep 1, 2026 | 5,707.50 | 5,785.75 | 5,662.00 | 5,673.75 | 5,673.75 | -0.39% | 36 |
| Aug 31, 2026 | 5,611.10 | 5,715.00 | 5,611.10 | 5,696.10 | 5,696.10 | -0.63% | 54 |
| Aug 28, 2026 | 5,735.00 | 5,749.00 | 5,686.55 | 5,732.50 | 5,732.50 | -0.04% | 34 |
| Aug 27, 2026 | 5,798.00 | 5,825.00 | 5,735.00 | 5,735.00 | 5,735.00 | -0.81% | 43 |
| Aug 26, 2026 | 5,725.50 | 5,800.00 | 5,685.45 | 5,781.55 | 5,781.55 | 1.90% | 38 |
| Aug 25, 2026 | 5,668.10 | 5,809.00 | 5,666.90 | 5,673.95 | 5,673.95 | -0.40% | 153 |
| Aug 24, 2026 | 5,671.00 | 5,765.00 | 5,399.75 | 5,696.55 | 5,696.55 | 1.91% | 777 |
| Aug 21, 2026 | 5,607.50 | 5,636.95 | 5,564.50 | 5,589.95 | 5,589.95 | -0.55% | 38 |
| Aug 20, 2026 | 5,523.05 | 5,663.00 | 5,523.05 | 5,620.90 | 5,620.90 | 1.79% | 64 |
| Aug 19, 2026 | 5,580.00 | 5,580.00 | 5,513.80 | 5,522.25 | 5,522.25 | -0.32% | 155 |
| Aug 18, 2026 | 5,466.55 | 5,563.85 | 5,466.55 | 5,540.00 | 5,540.00 | 0.99% | 20 |
| Aug 17, 2026 | 5,462.55 | 5,540.90 | 5,454.05 | 5,485.70 | 5,485.70 | -0.32% | 256 |
| Aug 14, 2026 | 5,527.00 | 5,530.00 | 5,475.00 | 5,503.05 | 5,503.05 | 0.34% | 94 |
| Aug 13, 2026 | 5,550.00 | 5,580.95 | 5,473.15 | 5,484.20 | 5,484.20 | -1.15% | 66 |
| Aug 12, 2026 | 5,620.00 | 5,626.45 | 5,528.00 | 5,547.80 | 5,547.80 | -0.95% | 75 |
| Aug 11, 2026 | 5,698.00 | 5,709.00 | 5,593.65 | 5,601.00 | 5,601.00 | -1.74% | 89 |
| Aug 10, 2026 | 5,724.15 | 5,840.85 | 5,661.75 | 5,700.00 | 5,700.00 | 0.98% | 69 |
| Aug 7, 2026 | 5,703.50 | 5,703.50 | 5,636.55 | 5,644.55 | 5,644.55 | -1.07% | 180 |
| Aug 6, 2026 | 5,715.00 | 5,950.60 | 5,688.00 | 5,705.75 | 5,705.75 | 0.20% | 123 |
| Aug 5, 2026 | 5,626.05 | 5,725.00 | 5,614.45 | 5,694.35 | 5,694.35 | 1.31% | 92 |
| Aug 4, 2026 | 5,596.75 | 5,696.75 | 5,560.00 | 5,620.50 | 5,620.50 | -0.34% | 90 |
| Aug 3, 2026 | 5,555.00 | 5,702.45 | 5,554.00 | 5,639.90 | 5,639.90 | 2.07% | 277 |
| Jul 31, 2026 | 5,523.00 | 5,600.00 | 5,472.45 | 5,525.60 | 5,525.60 | 0.16% | 115 |
| Jul 30, 2026 | 5,513.95 | 5,522.95 | 5,474.95 | 5,516.65 | 5,516.65 | -0.17% | 41 |
| Jul 29, 2026 | 5,798.95 | 5,798.95 | 5,440.00 | 5,526.20 | 5,526.20 | 1.26% | 216 |
| Jul 28, 2026 | 5,440.00 | 5,465.10 | 5,415.00 | 5,457.70 | 5,457.70 | 0.29% | 46 |
| Jul 27, 2026 | 5,497.30 | 5,502.35 | 5,415.00 | 5,441.75 | 5,441.75 | -1.01% | 543 |
| Jul 24, 2026 | 5,477.20 | 5,510.00 | 5,454.05 | 5,497.30 | 5,497.30 | -0.52% | 27 |
| Jul 23, 2026 | 5,574.80 | 5,575.00 | 5,472.20 | 5,526.25 | 5,526.25 | -0.03% | 120 |