Nakoda Group of Industries Limited (BOM:541418)
India · Delayed Price · Currency is INR 25.39
+0.82 (3.34%)
At close: Mar 4, 2026
BOM:541418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.78 | 25.78 | 24.25 | 24.57 | 24.57 | -6.93% | 2,799 |
| Feb 27, 2026 | 26.20 | 26.40 | 25.29 | 26.40 | 26.40 | 2.76% | 1,015 |
| Feb 26, 2026 | 25.81 | 26.81 | 25.68 | 25.69 | 25.69 | -0.35% | 2,042 |
| Feb 25, 2026 | 25.10 | 25.79 | 24.43 | 25.78 | 25.78 | 3.99% | 10,579 |
| Feb 24, 2026 | 26.25 | 26.25 | 24.38 | 24.79 | 24.79 | -5.63% | 3,417 |
| Feb 23, 2026 | 26.73 | 26.73 | 26.26 | 26.27 | 26.27 | 0.61% | 394 |
| Feb 20, 2026 | 26.39 | 27.24 | 26.07 | 26.11 | 26.11 | -1.02% | 365 |
| Feb 19, 2026 | 26.76 | 26.87 | 26.02 | 26.38 | 26.38 | -1.20% | 30 |
| Feb 18, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.11% | 40 |
| Feb 16, 2026 | 26.40 | 26.85 | 26.25 | 26.67 | 26.67 | 1.02% | 626 |
| Feb 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 10 |
| Feb 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.61% | 329 |
| Feb 11, 2026 | 26.85 | 27.47 | 26.21 | 26.24 | 26.24 | -1.80% | 411 |
| Feb 10, 2026 | 27.05 | 27.07 | 26.51 | 26.72 | 26.72 | -1.00% | 2,590 |
| Feb 9, 2026 | 27.44 | 27.44 | 26.55 | 26.99 | 26.99 | 1.47% | 254 |
| Feb 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.27% | 250 |
| Feb 5, 2026 | 28.65 | 28.65 | 27.50 | 27.50 | 27.50 | -0.36% | 151 |
| Feb 4, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.22% | 22 |
| Feb 3, 2026 | 27.06 | 27.89 | 26.70 | 27.00 | 27.00 | -0.37% | 5,046 |
| Feb 2, 2026 | 26.05 | 27.10 | 26.05 | 27.10 | 27.10 | 0.11% | 350 |
| Feb 1, 2026 | 27.89 | 27.89 | 26.02 | 27.07 | 27.07 | 2.15% | 903 |
| Jan 30, 2026 | 26.10 | 27.40 | 26.10 | 26.50 | 26.50 | 0.42% | 4,926 |
| Jan 29, 2026 | 27.00 | 28.49 | 26.06 | 26.39 | 26.39 | -1.05% | 12,901 |
| Jan 28, 2026 | 26.90 | 28.49 | 26.50 | 26.67 | 26.67 | -4.27% | 12,256 |
| Jan 27, 2026 | 27.79 | 27.99 | 27.55 | 27.86 | 27.86 | 0.98% | 23 |
| Jan 23, 2026 | 27.89 | 27.89 | 26.81 | 27.59 | 27.59 | 1.21% | 265 |
| Jan 22, 2026 | 27.90 | 27.95 | 27.01 | 27.26 | 27.26 | 0.44% | 7,938 |
| Jan 21, 2026 | 27.01 | 27.80 | 27.01 | 27.14 | 27.14 | -0.51% | 447 |
| Jan 20, 2026 | 28.00 | 29.50 | 27.20 | 27.28 | 27.28 | -4.15% | 113,921 |
| Jan 19, 2026 | 28.05 | 28.95 | 27.70 | 28.46 | 28.46 | 0.71% | 17,476 |
| Jan 16, 2026 | 28.60 | 29.65 | 28.26 | 28.26 | 28.26 | -1.19% | 29,033 |
| Jan 14, 2026 | 29.72 | 29.72 | 28.15 | 28.60 | 28.60 | -1.38% | 933 |
| Jan 13, 2026 | 29.05 | 29.05 | 28.80 | 29.00 | 29.00 | 1.72% | 408 |
| Jan 12, 2026 | 29.51 | 30.00 | 28.43 | 28.51 | 28.51 | -2.30% | 2,387 |
| Jan 9, 2026 | 29.91 | 33.00 | 28.66 | 29.18 | 29.18 | -4.30% | 61,075 |
| Jan 8, 2026 | 30.18 | 31.24 | 29.36 | 30.49 | 30.49 | 1.03% | 7,388 |
| Jan 7, 2026 | 30.60 | 30.60 | 29.47 | 30.18 | 30.18 | 2.48% | 21 |
| Jan 6, 2026 | 32.25 | 32.25 | 29.45 | 29.45 | 29.45 | -0.17% | 5,008 |
| Jan 5, 2026 | 27.91 | 31.00 | 27.91 | 29.50 | 29.50 | -1.30% | 1,537 |
| Jan 2, 2026 | 30.56 | 30.60 | 29.84 | 29.89 | 29.89 | -2.19% | 603 |
| Dec 31, 2025 | 32.02 | 32.02 | 29.89 | 30.56 | 30.56 | -4.56% | 1,428 |
| Dec 30, 2025 | 32.25 | 32.25 | 30.40 | 32.02 | 32.02 | 3.02% | 1,844 |
| Dec 29, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 2.00% | 1 |
| Dec 26, 2025 | 31.50 | 31.80 | 30.47 | 30.47 | 30.47 | -3.42% | 690 |
| Dec 24, 2025 | 31.42 | 31.80 | 31.02 | 31.55 | 31.55 | 0.41% | 1,397 |
| Dec 23, 2025 | 31.25 | 31.90 | 30.06 | 31.42 | 31.42 | 2.21% | 2,027 |
| Dec 22, 2025 | 30.30 | 30.85 | 29.88 | 30.74 | 30.74 | 4.66% | 3,647 |
| Dec 19, 2025 | 29.23 | 30.22 | 28.98 | 29.37 | 29.37 | 0.51% | 8,161 |
| Dec 18, 2025 | 29.41 | 30.24 | 28.61 | 29.22 | 29.22 | -1.55% | 2,667 |
| Dec 16, 2025 | 30.99 | 30.99 | 28.21 | 29.68 | 29.68 | -0.20% | 21,992 |