Nalwa Sons Investments Limited (BOM:532256)
India · Delayed Price · Currency is INR 5,596.65
-87.15 (-1.53%)
At close: May 29, 2026
Nalwa Sons Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |