Nam Securities Limited (BOM:538395)
India · Delayed Price · Currency is INR 95.00
+0.09 (0.09%)
At close: Aug 28, 2025
Nam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.09% | 10 |
| Aug 26, 2025 | 96.65 | 96.65 | 87.53 | 94.91 | 94.91 | 3.08% | 126 |
| Aug 25, 2025 | 96.13 | 96.13 | 92.07 | 92.07 | 92.07 | -4.70% | 146 |
| Aug 22, 2025 | 103.57 | 103.57 | 94.05 | 96.61 | 96.61 | -2.06% | 530 |
| Aug 21, 2025 | 99.27 | 99.27 | 90.00 | 98.64 | 98.64 | 4.33% | 334 |
| Aug 20, 2025 | 104.47 | 104.47 | 94.53 | 94.55 | 94.55 | -4.97% | 213 |
| Aug 18, 2025 | 99.50 | 100.01 | 99.50 | 99.50 | 99.50 | -0.51% | 33 |
| Aug 13, 2025 | 104.96 | 104.96 | 100.01 | 100.01 | 100.01 | 0.02% | 5 |
| Aug 11, 2025 | 100.00 | 100.00 | 99.99 | 99.99 | 99.99 | -0.01% | 37 |
| Aug 8, 2025 | 101.98 | 101.98 | 100.00 | 100.00 | 100.00 | 2.95% | 23 |
| Aug 7, 2025 | 97.61 | 97.61 | 97.13 | 97.13 | 97.13 | 4.47% | 2 |
| Aug 6, 2025 | 102.64 | 102.64 | 92.89 | 92.97 | 92.97 | -4.90% | 792 |
| Aug 5, 2025 | 99.41 | 99.41 | 97.51 | 97.76 | 97.76 | 3.25% | 62 |
| Aug 4, 2025 | 93.42 | 100.00 | 93.42 | 94.68 | 94.68 | -3.71% | 105 |
| Aug 1, 2025 | 91.21 | 100.79 | 91.20 | 98.33 | 98.33 | 2.43% | 770 |
| Jul 31, 2025 | 96.00 | 96.00 | 90.00 | 96.00 | 96.00 | 2.82% | 178 |
| Jul 30, 2025 | 89.06 | 97.99 | 89.06 | 93.37 | 93.37 | -0.39% | 149 |
| Jul 29, 2025 | 97.00 | 101.00 | 92.15 | 93.74 | 93.74 | -3.36% | 144 |
| Jul 28, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.03% | 5 |
| Jul 25, 2025 | 97.51 | 97.51 | 97.03 | 97.03 | 97.03 | -0.99% | 3 |
| Jul 23, 2025 | 95.32 | 98.00 | 93.00 | 98.00 | 98.00 | 3.32% | 50 |
| Jul 21, 2025 | 96.60 | 96.60 | 94.50 | 94.85 | 94.85 | 3.10% | 670 |
| Jul 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4.90% | 26 |
| Jul 17, 2025 | 83.54 | 87.71 | 83.54 | 87.70 | 87.70 | 4.98% | 42 |
| Jul 16, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 4.99% | 42 |
| Jul 15, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 4.99% | 1 |
| Jul 14, 2025 | 68.64 | 75.84 | 68.64 | 75.79 | 75.79 | 4.90% | 246 |
| Jul 11, 2025 | 68.64 | 72.25 | 68.64 | 72.25 | 72.25 | - | 13 |
| Jul 10, 2025 | 76.00 | 76.00 | 72.25 | 72.25 | 72.25 | -4.93% | 2 |
| Jul 9, 2025 | 71.26 | 78.76 | 71.26 | 76.00 | 76.00 | 1.32% | 13 |
| Jul 8, 2025 | 75.00 | 75.01 | 75.00 | 75.01 | 75.01 | -2.00% | 4 |
| Jul 7, 2025 | 74.20 | 76.54 | 74.20 | 76.54 | 76.54 | -2.00% | 19 |
| Jul 4, 2025 | 80.56 | 83.00 | 78.10 | 78.10 | 78.10 | -4.99% | 61 |
| Jul 3, 2025 | 88.23 | 88.23 | 82.20 | 82.20 | 82.20 | -4.97% | 261 |
| Jul 2, 2025 | 95.55 | 95.55 | 86.50 | 86.50 | 86.50 | -4.95% | 147 |
| Jun 30, 2025 | 93.45 | 93.45 | 85.00 | 91.00 | 91.00 | 2.25% | 214 |
| Jun 27, 2025 | 94.74 | 94.74 | 89.00 | 89.00 | 89.00 | -1.39% | 63 |
| Jun 26, 2025 | 90.00 | 90.28 | 90.00 | 90.25 | 90.25 | 4.95% | 255 |
| Jun 25, 2025 | 82.20 | 85.99 | 82.20 | 85.99 | 85.99 | 4.99% | 269 |
| Jun 24, 2025 | 75.00 | 81.90 | 75.00 | 81.90 | 81.90 | 5.00% | 638 |
| Jun 23, 2025 | 81.88 | 82.00 | 78.00 | 78.00 | 78.00 | -4.74% | 156 |
| Jun 20, 2025 | 82.29 | 82.29 | 81.88 | 81.88 | 81.88 | -0.50% | 56 |
| Jun 18, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 0.49% | 56 |
| Jun 13, 2025 | 74.50 | 81.90 | 74.50 | 81.89 | 81.89 | 4.99% | 122 |
| Jun 12, 2025 | 78.00 | 81.90 | 74.10 | 78.00 | 78.00 | - | 1,307 |
| Jun 11, 2025 | 77.52 | 78.00 | 77.52 | 78.00 | 78.00 | 2.63% | 55 |
| Jun 10, 2025 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -5.00% | 942 |
| Jun 4, 2025 | 80.00 | 80.00 | 77.50 | 80.00 | 80.00 | - | 17 |
| Jun 3, 2025 | 82.59 | 83.00 | 80.00 | 80.00 | 80.00 | -3.61% | 15 |
| May 29, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1 |