Nam Securities Limited (BOM:538395)
India · Delayed Price · Currency is INR 83.52
+3.17 (3.95%)
At close: Nov 9, 2026
Nam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 80.36 | 84.36 | 80.36 | 83.52 | 83.52 | 3.95% | 6 |
| Nov 6, 2026 | 78.74 | 80.35 | 78.74 | 80.35 | 80.35 | - | 20 |
| Nov 5, 2026 | 78.44 | 82.56 | 78.44 | 80.35 | 80.35 | -2.68% | 229 |
| Nov 4, 2026 | 84.00 | 86.47 | 82.56 | 82.56 | 82.56 | -4.99% | 61 |
| Nov 3, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -5.00% | 5 |
| Oct 30, 2026 | 91.48 | 91.48 | 91.46 | 91.47 | 91.47 | 4.97% | 306 |
| Oct 29, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 4.99% | 1 |
| Oct 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.10% | 15 |
| Oct 23, 2026 | 92.73 | 92.73 | 83.92 | 83.92 | 83.92 | -4.99% | 74 |
| Oct 21, 2026 | 87.31 | 89.00 | 87.31 | 88.33 | 88.33 | -3.88% | 35 |
| Oct 19, 2026 | 92.40 | 92.40 | 91.90 | 91.90 | 91.90 | 4.43% | 7 |
| Oct 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 4.89% | 1 |
| Oct 15, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 25 |
| Oct 14, 2026 | 82.00 | 83.90 | 82.00 | 83.90 | 83.90 | 4.99% | 18 |
| Oct 13, 2026 | 78.50 | 82.42 | 76.14 | 79.91 | 79.91 | 1.80% | 37 |
| Oct 7, 2026 | 74.91 | 78.50 | 74.91 | 78.50 | 78.50 | -0.44% | 82 |
| Oct 6, 2026 | 83.00 | 83.00 | 78.85 | 78.85 | 78.85 | -5.00% | 11 |
| Oct 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.24% | 1 |
| 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 |