Nakoda Group of Industries Limited (BOM:541418)
India · Delayed Price · Currency is INR 37.54
+0.09 (0.24%)
At close: May 4, 2026
BOM:541418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.24% | 1 |
| Apr 30, 2026 | 37.61 | 38.25 | 36.99 | 37.45 | 37.45 | -0.79% | 498 |
| Apr 29, 2026 | 38.09 | 38.09 | 36.92 | 37.75 | 37.75 | 1.15% | 1,347 |
| Apr 28, 2026 | 38.00 | 38.84 | 37.25 | 37.32 | 37.32 | -2.18% | 668 |
| Apr 27, 2026 | 37.35 | 38.60 | 37.18 | 38.15 | 38.15 | 4.32% | 6,824 |
| Apr 24, 2026 | 36.95 | 37.00 | 36.20 | 36.57 | 36.57 | 0.83% | 783 |
| Apr 23, 2026 | 37.35 | 37.97 | 35.82 | 36.27 | 36.27 | -3.87% | 3,430 |
| Apr 22, 2026 | 37.00 | 37.73 | 37.00 | 37.73 | 37.73 | 2.00% | 2,026 |
| Apr 21, 2026 | 36.35 | 37.59 | 36.22 | 36.99 | 36.99 | 1.04% | 2,037 |
| Apr 20, 2026 | 39.99 | 39.99 | 36.61 | 36.61 | 36.61 | -1.96% | 7,530 |
| Apr 17, 2026 | 31.85 | 37.93 | 31.85 | 37.34 | 37.34 | 18.13% | 14,230 |
| Apr 16, 2026 | 32.53 | 32.53 | 31.50 | 31.61 | 31.61 | 0.86% | 1,124 |
| Apr 15, 2026 | 30.68 | 32.43 | 30.68 | 31.34 | 31.34 | 1.06% | 4,289 |
| Apr 13, 2026 | 29.91 | 31.60 | 29.71 | 31.01 | 31.01 | 7.45% | 4,396 |
| Apr 10, 2026 | 26.99 | 31.00 | 25.72 | 28.86 | 28.86 | 9.94% | 48,132 |
| Apr 9, 2026 | 26.99 | 27.14 | 25.74 | 26.25 | 26.25 | -2.78% | 5,974 |
| Apr 8, 2026 | 27.32 | 27.32 | 26.26 | 27.00 | 27.00 | 2.86% | 111 |
| Apr 7, 2026 | 26.62 | 26.88 | 26.00 | 26.25 | 26.25 | 2.86% | 514 |
| Apr 6, 2026 | 27.40 | 27.40 | 24.38 | 25.52 | 25.52 | -1.66% | 8,440 |
| Apr 2, 2026 | 25.30 | 26.47 | 25.30 | 25.95 | 25.95 | 1.57% | 2,645 |
| Apr 1, 2026 | 22.74 | 27.28 | 22.62 | 25.55 | 25.55 | 12.36% | 8,307 |
| Mar 30, 2026 | 23.75 | 24.64 | 22.74 | 22.74 | 22.74 | -3.81% | 30,531 |
| Mar 27, 2026 | 24.74 | 24.74 | 22.12 | 23.64 | 23.64 | 2.03% | 4,979 |
| Mar 24, 2026 | 23.40 | 24.01 | 23.17 | 23.17 | 23.17 | 3.21% | 1,855 |
| Mar 23, 2026 | 23.50 | 23.50 | 22.41 | 22.45 | 22.45 | -6.89% | 1,086 |
| Mar 20, 2026 | 24.74 | 24.90 | 24.11 | 24.11 | 24.11 | -3.13% | 291 |
| Mar 19, 2026 | 25.55 | 25.55 | 24.67 | 24.89 | 24.89 | 0.97% | 186 |
| Mar 18, 2026 | 24.27 | 25.26 | 24.26 | 24.65 | 24.65 | -3.22% | 41 |
| Mar 17, 2026 | 25.80 | 25.80 | 25.47 | 25.47 | 25.47 | 1.31% | 7 |
| Mar 16, 2026 | 24.00 | 26.29 | 23.70 | 25.14 | 25.14 | 4.62% | 1,907 |
| Mar 13, 2026 | 24.50 | 25.86 | 23.61 | 24.03 | 24.03 | -2.75% | 3,417 |
| Mar 12, 2026 | 24.30 | 25.90 | 24.15 | 24.71 | 24.71 | 2.92% | 4,770 |
| Mar 11, 2026 | 23.85 | 25.25 | 23.85 | 24.01 | 24.01 | 0.67% | 7,732 |
| Mar 10, 2026 | 25.30 | 25.48 | 23.85 | 23.85 | 23.85 | -1.20% | 7,152 |
| Mar 9, 2026 | 24.78 | 24.95 | 23.86 | 24.14 | 24.14 | -2.50% | 10,397 |
| Mar 6, 2026 | 25.40 | 26.45 | 24.76 | 24.76 | 24.76 | -1.04% | 4,089 |
| Mar 5, 2026 | 24.75 | 26.09 | 24.75 | 25.02 | 25.02 | -1.46% | 1,079 |
| Mar 4, 2026 | 25.40 | 25.44 | 23.35 | 25.39 | 25.39 | 3.34% | 4,591 |
| 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 |