Nalwa Sons Investments Limited (BOM:532256)
India · Delayed Price · Currency is INR 5,720.00
-14.85 (-0.26%)
At close: Jun 19, 2026
Nalwa Sons Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,420.00 | 5,459.00 | 5,373.15 | 5,422.00 | 5,422.00 | -0.86% | 210 |
| Jun 10, 2026 | 5,030.00 | 5,517.25 | 5,030.00 | 5,469.30 | 5,469.30 | -0.40% | 68 |
| Jun 9, 2026 | 5,155.05 | 5,551.05 | 5,155.05 | 5,491.30 | 5,491.30 | -0.42% | 143 |
| Jun 8, 2026 | 5,540.00 | 5,555.50 | 5,434.65 | 5,514.25 | 5,514.25 | -1.23% | 120 |
| Jun 5, 2026 | 5,581.00 | 5,625.75 | 5,508.00 | 5,582.95 | 5,582.95 | -0.12% | 45 |
| Jun 4, 2026 | 5,645.00 | 5,645.00 | 5,572.90 | 5,589.85 | 5,589.85 | -0.10% | 51 |
| Jun 3, 2026 | 5,580.25 | 5,635.00 | 5,501.00 | 5,595.50 | 5,595.50 | 0.18% | 128 |
| Jun 2, 2026 | 5,598.95 | 5,617.00 | 5,575.00 | 5,585.20 | 5,585.20 | -0.04% | 161 |
| Jun 1, 2026 | 5,590.00 | 5,698.00 | 5,488.70 | 5,587.40 | 5,587.40 | -0.17% | 198 |
| May 29, 2026 | 5,700.25 | 5,811.50 | 5,581.00 | 5,596.65 | 5,596.65 | -1.53% | 115 |
| May 27, 2026 | 5,708.55 | 5,715.00 | 5,660.15 | 5,683.80 | 5,683.80 | 0.20% | 48 |
| May 26, 2026 | 5,709.00 | 5,750.00 | 5,668.80 | 5,672.65 | 5,672.65 | 0.65% | 154 |
| May 25, 2026 | 5,719.55 | 5,719.55 | 5,616.90 | 5,635.80 | 5,635.80 | 0.95% | 62 |
| May 22, 2026 | 5,567.90 | 5,700.00 | 5,550.50 | 5,582.55 | 5,582.55 | 0.26% | 182 |
| May 21, 2026 | 5,538.45 | 5,621.00 | 5,529.30 | 5,567.90 | 5,567.90 | 1.77% | 84 |
| May 20, 2026 | 5,434.00 | 5,534.20 | 5,397.85 | 5,471.00 | 5,471.00 | 0.29% | 180 |
| May 19, 2026 | 5,431.05 | 5,470.00 | 5,380.00 | 5,455.35 | 5,455.35 | 0.87% | 81 |
| May 18, 2026 | 5,500.05 | 5,500.05 | 5,370.10 | 5,408.50 | 5,408.50 | -2.81% | 253 |
| May 15, 2026 | 5,618.00 | 5,624.00 | 5,562.00 | 5,564.95 | 5,564.95 | -0.94% | 126 |
| May 14, 2026 | 5,646.05 | 5,659.95 | 5,559.45 | 5,617.50 | 5,617.50 | -0.05% | 45 |
| May 13, 2026 | 5,619.45 | 5,665.00 | 5,560.00 | 5,620.45 | 5,620.45 | 0.62% | 92 |
| May 12, 2026 | 5,749.00 | 5,749.00 | 5,540.00 | 5,585.75 | 5,585.75 | -2.71% | 244 |
| May 11, 2026 | 5,800.00 | 5,843.25 | 5,727.25 | 5,741.55 | 5,741.55 | -2.27% | 149 |
| 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 |