Nakoda Group of Industries Limited (BOM:541418)
India · Delayed Price · Currency is INR 41.38
-2.87 (-6.49%)
At close: Nov 9, 2026
BOM:541418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 43.65 | 44.25 | 41.00 | 41.38 | 41.38 | -6.49% | 935 |
| Nov 8, 2026 | 44.00 | 44.59 | 40.90 | 44.25 | 44.25 | 2.91% | 127 |
| Nov 6, 2026 | 42.52 | 45.00 | 42.52 | 43.00 | 43.00 | -1.83% | 494 |
| Nov 5, 2026 | 43.00 | 44.00 | 42.80 | 43.80 | 43.80 | -0.02% | 35 |
| Nov 4, 2026 | 44.01 | 44.36 | 43.81 | 43.81 | 43.81 | -0.41% | 301 |
| Nov 3, 2026 | 43.57 | 45.90 | 42.67 | 43.99 | 43.99 | -1.06% | 12,808 |
| Nov 2, 2026 | 40.55 | 45.26 | 40.55 | 44.46 | 44.46 | -1.79% | 6,620 |
| Oct 30, 2026 | 49.00 | 49.00 | 40.35 | 45.27 | 45.27 | 6.95% | 13,782 |
| Oct 29, 2026 | 38.00 | 43.00 | 38.00 | 42.33 | 42.33 | 2.25% | 4,013 |
| Oct 28, 2026 | 40.00 | 41.40 | 36.56 | 41.40 | 41.40 | 10.11% | 2,065 |
| Oct 27, 2026 | 36.99 | 37.60 | 36.99 | 37.60 | 37.60 | 3.70% | 17 |
| Oct 26, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 3.75% | 11 |
| Oct 23, 2026 | 37.00 | 39.54 | 32.20 | 34.95 | 34.95 | -6.92% | 1,984 |
| Oct 22, 2026 | 36.00 | 37.85 | 36.00 | 37.55 | 37.55 | -1.70% | 296 |
| Oct 21, 2026 | 40.90 | 40.90 | 36.95 | 38.20 | 38.20 | -4.74% | 931 |
| Oct 19, 2026 | 38.14 | 40.10 | 38.14 | 40.10 | 40.10 | 2.51% | 364 |
| Oct 16, 2026 | 37.41 | 40.47 | 37.40 | 39.12 | 39.12 | 4.57% | 1,591 |
| Oct 15, 2026 | 37.59 | 37.59 | 37.41 | 37.41 | 37.41 | -0.56% | 7 |
| Oct 14, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 32 |
| Oct 13, 2026 | 37.40 | 38.49 | 36.50 | 37.62 | 37.62 | -1.00% | 6,402 |
| Oct 12, 2026 | 38.17 | 39.03 | 38.00 | 38.00 | 38.00 | -0.45% | 198 |
| Oct 9, 2026 | 36.55 | 38.17 | 36.30 | 38.17 | 38.17 | -0.86% | 117 |
| Oct 8, 2026 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 1.32% | 4 |
| Oct 7, 2026 | 41.50 | 41.50 | 35.75 | 38.00 | 38.00 | 0.05% | 225 |
| Oct 6, 2026 | 37.00 | 37.98 | 36.00 | 37.98 | 37.98 | 3.35% | 686 |
| Oct 5, 2026 | 38.61 | 39.92 | 35.85 | 36.75 | 36.75 | -3.92% | 1,706 |
| Oct 1, 2026 | 38.55 | 40.00 | 36.41 | 38.25 | 38.25 | -3.29% | 4,087 |
| Sep 30, 2026 | 41.22 | 41.35 | 39.05 | 39.55 | 39.55 | -4.35% | 683 |
| Sep 29, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.48% | 15 |
| Sep 28, 2026 | 39.90 | 41.90 | 37.05 | 41.55 | 41.55 | 4.14% | 3,841 |
| Sep 25, 2026 | 40.58 | 40.58 | 36.49 | 39.90 | 39.90 | 1.92% | 10,147 |
| Sep 24, 2026 | 40.98 | 40.98 | 38.63 | 39.15 | 39.15 | -2.71% | 290 |
| Sep 23, 2026 | 40.00 | 40.89 | 40.00 | 40.24 | 40.24 | 1.26% | 80 |
| Sep 22, 2026 | 40.87 | 40.87 | 38.61 | 39.74 | 39.74 | 4.28% | 200 |
| Sep 21, 2026 | 37.75 | 41.10 | 36.00 | 38.11 | 38.11 | -0.88% | 32,290 |
| Sep 18, 2026 | 37.00 | 40.93 | 35.99 | 38.45 | 38.45 | 3.14% | 3,600 |
| Sep 17, 2026 | 38.00 | 38.25 | 35.00 | 37.28 | 37.28 | 6.85% | 4,006 |
| Sep 16, 2026 | 31.72 | 34.89 | 31.72 | 34.89 | 34.89 | -0.99% | 1,151 |
| Sep 15, 2026 | 32.84 | 35.96 | 32.70 | 35.24 | 35.24 | 4.29% | 88 |
| Sep 11, 2026 | 35.99 | 35.99 | 33.05 | 33.79 | 33.79 | -7.09% | 936 |
| Sep 10, 2026 | 37.50 | 37.50 | 36.37 | 36.37 | 36.37 | 3.83% | 2,303 |
| Sep 9, 2026 | 40.00 | 40.00 | 35.00 | 35.03 | 35.03 | -6.93% | 663 |
| Sep 8, 2026 | 38.07 | 38.07 | 37.03 | 37.64 | 37.64 | -1.08% | 552 |
| Sep 7, 2026 | 39.05 | 39.05 | 38.05 | 38.05 | 38.05 | -3.06% | 862 |
| Sep 4, 2026 | 42.50 | 42.50 | 39.25 | 39.25 | 39.25 | 0.64% | 348 |
| Sep 3, 2026 | 40.77 | 41.00 | 39.00 | 39.00 | 39.00 | -4.81% | 1,701 |
| Sep 2, 2026 | 40.98 | 40.98 | 40.97 | 40.97 | 40.97 | -0.02% | 16 |
| Sep 1, 2026 | 40.00 | 41.00 | 39.50 | 40.98 | 40.98 | -0.77% | 2,702 |
| Aug 31, 2026 | 41.20 | 41.30 | 41.20 | 41.30 | 41.30 | -0.48% | 502 |
| Aug 28, 2026 | 41.48 | 41.77 | 40.14 | 41.50 | 41.50 | 0.05% | 3,633 |