Skip to main content
logo
Nakoda Group of Industries Limited (BOM:541418)
India flag India · Delayed Price · Currency is INR
22.45
-1.66 (-6.89%)
At close: Mar 23, 2026

BOM:541418 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202623.5023.5022.4122.4522.45-6.89%1,086
Mar 20, 202624.7424.9024.1124.1124.11-3.13%291
Mar 19, 202625.5525.5524.6724.8924.890.97%186
Mar 18, 202624.2725.2624.2624.6524.65-3.22%41
Mar 17, 202625.8025.8025.4725.4725.471.31%7
Mar 16, 202624.0026.2923.7025.1425.144.62%1,907
Mar 13, 202624.5025.8623.6124.0324.03-2.75%3,417
Mar 12, 202624.3025.9024.1524.7124.712.92%4,770
Mar 11, 202623.8525.2523.8524.0124.010.67%7,732
Mar 10, 202625.3025.4823.8523.8523.85-1.20%7,152
Mar 9, 202624.7824.9523.8624.1424.14-2.50%10,397
Mar 6, 202625.4026.4524.7624.7624.76-1.04%4,089
Mar 5, 202624.7526.0924.7525.0225.02-1.46%1,079
Mar 4, 202625.4025.4423.3525.3925.393.34%4,591
Mar 2, 202625.7825.7824.2524.5724.57-6.93%2,799
Feb 27, 202626.2026.4025.2926.4026.402.76%1,015
Feb 26, 202625.8126.8125.6825.6925.69-0.35%2,042
Feb 25, 202625.1025.7924.4325.7825.783.99%10,579
Feb 24, 202626.2526.2524.3824.7924.79-5.63%3,417
Feb 23, 202626.7326.7326.2626.2726.270.61%394
Feb 20, 202626.3927.2426.0726.1126.11-1.02%365
Feb 19, 202626.7626.8726.0226.3826.38-1.20%30
Feb 18, 202626.7026.7026.7026.7026.700.11%40
Feb 16, 202626.4026.8526.2526.6726.671.02%626
Feb 13, 202626.4026.4026.4026.4026.40-10
Feb 12, 202626.4026.4026.4026.4026.400.61%329
Feb 11, 202626.8527.4726.2126.2426.24-1.80%411
Feb 10, 202627.0527.0726.5126.7226.72-1.00%2,590
Feb 9, 202627.4427.4426.5526.9926.991.47%254
Feb 6, 202626.6026.6026.6026.6026.60-3.27%250
Feb 5, 202628.6528.6527.5027.5027.50-0.36%151
Feb 4, 202627.0027.6027.0027.6027.602.22%22
Feb 3, 202627.0627.8926.7027.0027.00-0.37%5,046
Feb 2, 202626.0527.1026.0527.1027.100.11%350
Feb 1, 202627.8927.8926.0227.0727.072.15%903
Jan 30, 202626.1027.4026.1026.5026.500.42%4,926
Jan 29, 202627.0028.4926.0626.3926.39-1.05%12,901
Jan 28, 202626.9028.4926.5026.6726.67-4.27%12,256
Jan 27, 202627.7927.9927.5527.8627.860.98%23
Jan 23, 202627.8927.8926.8127.5927.591.21%265
Jan 22, 202627.9027.9527.0127.2627.260.44%7,938
Jan 21, 202627.0127.8027.0127.1427.14-0.51%447
Jan 20, 202628.0029.5027.2027.2827.28-4.15%113,921
Jan 19, 202628.0528.9527.7028.4628.460.71%17,476
Jan 16, 202628.6029.6528.2628.2628.26-1.19%29,033
Jan 14, 202629.7229.7228.1528.6028.60-1.38%933
Jan 13, 202629.0529.0528.8029.0029.001.72%408
Jan 12, 202629.5130.0028.4328.5128.51-2.30%2,387
Jan 9, 202629.9133.0028.6629.1829.18-4.30%61,075
Jan 8, 202630.1831.2429.3630.4930.491.03%7,388