Nalwa Sons Investments Limited (BOM:532256)
India · Delayed Price · Currency is INR 5,589.95
-30.95 (-0.55%)
At close: Aug 21, 2026
Nalwa Sons Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5,569.50 | 5,581.50 | 5,490.45 | 5,528.10 | 5,528.10 | -0.21% | 69 |
| Jul 21, 2026 | 5,460.00 | 5,543.40 | 5,460.00 | 5,539.50 | 5,539.50 | 2.25% | 67 |
| Jul 20, 2026 | 5,415.00 | 5,488.30 | 5,387.95 | 5,417.75 | 5,417.75 | 0.72% | 160 |
| Jul 17, 2026 | 5,384.45 | 5,420.00 | 5,375.05 | 5,379.15 | 5,379.15 | -0.10% | 43 |
| Jul 16, 2026 | 5,468.00 | 5,468.00 | 5,375.00 | 5,384.45 | 5,384.45 | -1.55% | 128 |
| Jul 15, 2026 | 5,524.00 | 5,551.50 | 5,400.80 | 5,469.30 | 5,469.30 | 0.81% | 88 |
| Jul 14, 2026 | 5,447.00 | 5,459.95 | 5,400.90 | 5,425.20 | 5,425.20 | -1.00% | 24 |
| Jul 13, 2026 | 5,469.50 | 5,535.00 | 5,430.75 | 5,480.20 | 5,480.20 | 0.20% | 239 |
| Jul 10, 2026 | 5,350.85 | 5,485.00 | 5,350.85 | 5,469.50 | 5,469.50 | 1.94% | 199 |
| Jul 9, 2026 | 5,328.55 | 5,419.95 | 5,328.50 | 5,365.65 | 5,365.65 | 0.78% | 155 |
| Jul 8, 2026 | 5,400.00 | 5,430.00 | 5,300.00 | 5,324.10 | 5,324.10 | -1.40% | 158 |
| Jul 7, 2026 | 5,393.00 | 5,419.00 | 5,352.00 | 5,399.95 | 5,399.95 | 0.11% | 104 |
| Jul 6, 2026 | 5,385.05 | 5,450.45 | 5,351.00 | 5,393.90 | 5,393.90 | -0.08% | 91 |
| Jul 3, 2026 | 5,511.50 | 5,514.00 | 5,386.50 | 5,398.25 | 5,398.25 | -1.19% | 365 |
| Jul 2, 2026 | 5,517.00 | 5,538.00 | 5,420.95 | 5,463.35 | 5,463.35 | -0.44% | 62 |
| Jul 1, 2026 | 5,524.40 | 5,536.00 | 5,440.40 | 5,487.40 | 5,487.40 | 0.24% | 131 |
| Jun 30, 2026 | 5,470.00 | 5,530.00 | 5,451.35 | 5,474.20 | 5,474.20 | 0.23% | 127 |
| Jun 29, 2026 | 5,500.05 | 5,521.95 | 5,409.35 | 5,461.75 | 5,461.75 | -0.91% | 264 |
| Jun 25, 2026 | 5,565.00 | 5,588.90 | 5,502.20 | 5,511.70 | 5,511.70 | -1.22% | 162 |
| Jun 24, 2026 | 5,605.50 | 5,668.10 | 5,520.00 | 5,579.55 | 5,579.55 | -0.20% | 135 |
| Jun 23, 2026 | 5,725.00 | 5,759.85 | 5,566.15 | 5,590.80 | 5,590.80 | -2.66% | 77 |
| Jun 22, 2026 | 5,784.00 | 5,814.45 | 5,723.15 | 5,743.40 | 5,743.40 | 0.41% | 256 |
| Jun 19, 2026 | 5,700.00 | 5,777.35 | 5,673.35 | 5,720.00 | 5,720.00 | -0.26% | 115 |
| Jun 18, 2026 | 5,625.45 | 5,736.55 | 5,625.45 | 5,734.85 | 5,734.85 | 1.50% | 148 |
| Jun 17, 2026 | 5,620.00 | 5,652.65 | 5,594.75 | 5,650.00 | 5,650.00 | 0.55% | 49 |
| Jun 16, 2026 | 5,661.45 | 5,676.90 | 5,576.10 | 5,619.00 | 5,619.00 | -0.44% | 202 |
| Jun 15, 2026 | 5,734.75 | 5,734.75 | 5,595.30 | 5,644.10 | 5,644.10 | 1.80% | 264 |
| Jun 12, 2026 | 5,499.00 | 5,591.25 | 5,472.05 | 5,544.20 | 5,544.20 | 2.25% | 92 |