Nam Securities Limited (BOM:538395)
India · Delayed Price · Currency is INR 73.19
-0.01 (-0.01%)
At close: May 5, 2026
Nam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 73.19 | 76.80 | 73.19 | 76.80 | 76.80 | 4.93% | 1,123 |
| May 5, 2026 | 71.00 | 73.20 | 71.00 | 73.19 | 73.19 | -0.01% | 302 |
| May 4, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -5.00% | 67 |
| Apr 30, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -4.99% | 31 |
| Apr 29, 2026 | 78.90 | 81.10 | 78.90 | 81.10 | 81.10 | 3.60% | 100 |
| Apr 28, 2026 | 77.00 | 78.28 | 76.00 | 78.28 | 78.28 | 4.99% | 307 |
| Apr 23, 2026 | 71.00 | 74.56 | 70.00 | 74.56 | 74.56 | 5.00% | 307 |
| Apr 22, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - | 2 |
| Apr 21, 2026 | 78.40 | 78.40 | 71.01 | 71.01 | 71.01 | -4.94% | 37 |
| Apr 20, 2026 | 74.00 | 74.70 | 71.90 | 74.70 | 74.70 | 4.92% | 88 |
| Apr 17, 2026 | 70.00 | 72.00 | 69.01 | 71.20 | 71.20 | 1.79% | 817 |
| Apr 16, 2026 | 70.56 | 70.56 | 69.00 | 69.95 | 69.95 | -2.85% | 182 |
| Apr 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.61% | 81 |
| Apr 13, 2026 | 77.00 | 77.00 | 74.70 | 74.70 | 74.70 | -4.23% | 113 |
| Apr 10, 2026 | 78.80 | 78.80 | 78.00 | 78.00 | 78.00 | -1.18% | 28 |
| Apr 9, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - | 1,950 |
| Apr 6, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -5.00% | 77 |
| Apr 1, 2026 | 91.81 | 91.81 | 83.08 | 83.08 | 83.08 | -5.00% | 741 |
| Mar 25, 2026 | 91.10 | 91.10 | 87.45 | 87.45 | 87.45 | -5.00% | 13 |
| Mar 24, 2026 | 92.29 | 92.29 | 90.10 | 92.05 | 92.05 | -0.26% | 162 |
| Mar 18, 2026 | 92.35 | 95.70 | 92.10 | 92.29 | 92.29 | -1.07% | 36 |
| Mar 17, 2026 | 95.70 | 95.70 | 93.29 | 93.29 | 93.29 | 5.51% | 5 |
| Mar 16, 2026 | 95.70 | 95.70 | 85.34 | 88.42 | 88.42 | -6.74% | 268 |
| Mar 13, 2026 | 94.89 | 94.89 | 94.60 | 94.81 | 94.81 | 8.98% | 72 |
| Mar 12, 2026 | 99.90 | 99.90 | 82.29 | 87.00 | 87.00 | -4.85% | 49 |
| Mar 11, 2026 | 93.00 | 93.00 | 80.10 | 91.43 | 91.43 | 7.77% | 133 |
| Mar 10, 2026 | 85.29 | 85.29 | 84.84 | 84.84 | 84.84 | 9.40% | 3 |
| Mar 9, 2026 | 86.47 | 86.47 | 73.21 | 77.55 | 77.55 | -1.35% | 3,642 |
| Mar 6, 2026 | 78.61 | 78.61 | 78.58 | 78.61 | 78.61 | 9.99% | 103 |
| Mar 5, 2026 | 74.00 | 81.40 | 68.50 | 71.47 | 71.47 | -3.42% | 594 |
| Mar 4, 2026 | 74.25 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 73 |
| Mar 2, 2026 | 68.40 | 75.00 | 68.00 | 75.00 | 75.00 | 3.12% | 34 |
| Feb 27, 2026 | 80.00 | 80.00 | 72.00 | 72.73 | 72.73 | -9.09% | 170 |
| Feb 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.95% | 1 |
| Feb 24, 2026 | 79.79 | 87.00 | 71.57 | 80.77 | 80.77 | 1.62% | 97 |
| Feb 23, 2026 | 79.00 | 81.85 | 79.00 | 79.48 | 79.48 | 0.61% | 17 |
| Feb 20, 2026 | 78.99 | 79.06 | 71.90 | 79.00 | 79.00 | 9.91% | 50 |
| Feb 19, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -9.98% | 1 |
| Feb 17, 2026 | 79.30 | 79.85 | 79.30 | 79.85 | 79.85 | -1.42% | 300 |
| Feb 12, 2026 | 91.86 | 91.86 | 79.00 | 81.00 | 81.00 | -6.05% | 27 |
| Feb 11, 2026 | 80.00 | 90.96 | 80.00 | 86.22 | 86.22 | 4.26% | 13 |
| Feb 10, 2026 | 82.78 | 82.79 | 82.70 | 82.70 | 82.70 | 9.74% | 54 |
| Feb 9, 2026 | 81.29 | 82.50 | 73.05 | 75.36 | 75.36 | -6.77% | 131 |
| Feb 6, 2026 | 69.20 | 82.00 | 69.20 | 80.83 | 80.83 | 8.05% | 643 |
| Feb 5, 2026 | 70.71 | 76.32 | 70.71 | 74.81 | 74.81 | -1.98% | 71 |
| Feb 4, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - | 58 |
| Feb 3, 2026 | 83.76 | 83.76 | 75.51 | 76.32 | 76.32 | -8.88% | 241 |
| Feb 2, 2026 | 83.95 | 83.95 | 83.60 | 83.76 | 83.76 | 7.38% | 4 |
| Feb 1, 2026 | 78.32 | 85.79 | 73.10 | 78.00 | 78.00 | -0.41% | 22 |
| Jan 30, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - | 11 |