Nam Securities Limited (BOM:538395)
India · Delayed Price · Currency is INR 84.90
+3.63 (4.47%)
At close: Sep 29, 2026
Nam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 85.33 | 85.33 | 84.90 | 84.90 | 84.90 | 4.47% | 132 |
| Sep 28, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 5.00% | 1 |
| Sep 25, 2026 | 81.58 | 81.59 | 77.40 | 77.40 | 77.40 | -0.40% | 10 |
| Sep 23, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 4.99% | 1 |
| Sep 21, 2026 | 78.37 | 78.37 | 74.00 | 74.02 | 74.02 | -0.83% | 275 |
| Sep 17, 2026 | 70.00 | 74.64 | 70.00 | 74.64 | 74.64 | 4.98% | 109 |
| Sep 16, 2026 | 67.73 | 71.17 | 67.73 | 71.10 | 71.10 | -0.10% | 117 |
| Sep 15, 2026 | 71.17 | 71.17 | 67.65 | 71.17 | 71.17 | - | 27 |
| Sep 11, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -4.99% | 1 |
| Sep 9, 2026 | 80.45 | 80.45 | 74.91 | 74.91 | 74.91 | -5.00% | 4 |
| Sep 8, 2026 | 84.66 | 84.66 | 78.85 | 78.85 | 78.85 | -5.00% | 24 |
| Sep 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.86% | 2 |
| Sep 4, 2026 | 83.73 | 83.73 | 83.72 | 83.72 | 83.72 | 4.98% | 82 |
| Sep 3, 2026 | 80.00 | 80.00 | 79.75 | 79.75 | 79.75 | -0.06% | 7 |
| Sep 2, 2026 | 72.20 | 79.80 | 72.20 | 79.80 | 79.80 | 5.00% | 160 |
| Sep 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | 1 |
| Aug 31, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.08% | 20 |
| Aug 28, 2026 | 85.00 | 85.00 | 81.70 | 81.70 | 81.70 | -5.00% | 21 |
| Aug 25, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.07% | 201 |
| Aug 24, 2026 | 90.99 | 90.99 | 86.93 | 86.93 | 86.93 | -4.99% | 15 |
| Aug 21, 2026 | 91.98 | 91.98 | 91.50 | 91.50 | 91.50 | -0.52% | 18 |
| Aug 20, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - | 401 |
| Aug 19, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -0.01% | 76 |
| Aug 18, 2026 | 88.00 | 93.24 | 88.00 | 91.99 | 91.99 | 3.59% | 120 |
| Aug 14, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.02% | 88 |
| Aug 13, 2026 | 89.20 | 89.77 | 88.82 | 88.82 | 88.82 | -5.00% | 548 |
| Aug 12, 2026 | 89.60 | 93.49 | 89.60 | 93.49 | 93.49 | -0.62% | 101 |
| Aug 11, 2026 | 89.60 | 94.08 | 89.60 | 94.07 | 94.07 | 4.99% | 7 |
| Aug 10, 2026 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | -2.60% | 16 |
| Aug 7, 2026 | 92.00 | 92.00 | 88.43 | 91.99 | 91.99 | -1.17% | 22 |
| Aug 6, 2026 | 94.40 | 94.40 | 93.08 | 93.08 | 93.08 | -4.99% | 13 |
| Aug 5, 2026 | 100.95 | 105.97 | 96.00 | 97.97 | 97.97 | -2.93% | 151 |
| Aug 4, 2026 | 95.10 | 103.32 | 93.48 | 100.93 | 100.93 | 2.57% | 20 |
| Aug 3, 2026 | 98.49 | 98.50 | 95.01 | 98.40 | 98.40 | -0.61% | 654 |
| Jul 31, 2026 | 94.00 | 99.00 | 94.00 | 99.00 | 99.00 | 4.90% | 1,100 |
| Jul 30, 2026 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | -0.30% | 1 |
| Jul 29, 2026 | 92.00 | 96.60 | 87.50 | 94.66 | 94.66 | 2.89% | 80 |
| Jul 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | 2 |
| Jul 24, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.98% | 1 |
| Jul 23, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | -1.56% | 1 |
| Jul 22, 2026 | 90.46 | 94.90 | 90.46 | 94.90 | 94.90 | 4.60% | 35 |
| Jul 21, 2026 | 89.01 | 91.27 | 88.25 | 90.73 | 90.73 | 1.64% | 408 |
| Jul 20, 2026 | 86.93 | 91.27 | 86.10 | 89.27 | 89.27 | 2.69% | 783 |
| Jul 17, 2026 | 95.69 | 95.69 | 86.93 | 86.93 | 86.93 | -4.99% | 46 |
| Jul 16, 2026 | 91.95 | 91.98 | 87.84 | 91.50 | 91.50 | -1.04% | 314 |
| Jul 15, 2026 | 93.33 | 93.33 | 92.46 | 92.46 | 92.46 | 4.02% | 2 |
| Jul 13, 2026 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | 4.96% | 2 |
| Jul 9, 2026 | 76.67 | 84.69 | 76.67 | 84.69 | 84.69 | 4.94% | 5 |
| Jul 8, 2026 | 80.77 | 80.77 | 80.69 | 80.70 | 80.70 | 4.81% | 8 |
| Jul 3, 2026 | 77.04 | 77.04 | 70.05 | 77.00 | 77.00 | 4.93% | 52 |