Nakoda Group of Industries Limited (BOM:541418)
India · Delayed Price · Currency is INR 39.15
-1.09 (-2.71%)
At close: Sep 24, 2026
BOM:541418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 39.27 | 42.70 | 38.50 | 41.48 | 41.48 | 5.95% | 16,333 |
| Aug 26, 2026 | 39.27 | 39.27 | 39.04 | 39.15 | 39.15 | -1.04% | 400 |
| Aug 25, 2026 | 40.57 | 40.57 | 39.56 | 39.56 | 39.56 | -2.01% | 18 |
| Aug 24, 2026 | 40.50 | 40.50 | 39.00 | 40.37 | 40.37 | -0.32% | 933 |
| Aug 21, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -3.46% | 1 |
| Aug 14, 2026 | 42.00 | 42.00 | 41.00 | 41.95 | 41.95 | -0.12% | 1,530 |
| Aug 13, 2026 | 40.15 | 42.00 | 40.15 | 42.00 | 42.00 | 4.61% | 210 |
| Aug 12, 2026 | 40.00 | 40.15 | 40.00 | 40.15 | 40.15 | -3.88% | 195 |
| Aug 11, 2026 | 39.90 | 41.81 | 39.00 | 41.77 | 41.77 | 4.56% | 9,503 |
| Aug 10, 2026 | 39.95 | 40.00 | 39.95 | 39.95 | 39.95 | 1.65% | 116 |
| Aug 7, 2026 | 40.00 | 40.00 | 39.20 | 39.30 | 39.30 | 1.92% | 2,333 |
| Aug 6, 2026 | 38.52 | 39.99 | 38.52 | 38.56 | 38.56 | 0.10% | 136 |
| Aug 5, 2026 | 38.10 | 38.52 | 38.10 | 38.52 | 38.52 | -1.36% | 50 |
| Aug 4, 2026 | 40.45 | 40.45 | 39.00 | 39.05 | 39.05 | -3.46% | 2,292 |
| Aug 3, 2026 | 40.15 | 40.45 | 39.80 | 40.45 | 40.45 | -3.41% | 3,234 |
| Jul 31, 2026 | 40.25 | 41.88 | 40.00 | 41.88 | 41.88 | 4.57% | 1,837 |
| Jul 30, 2026 | 40.25 | 40.25 | 40.00 | 40.05 | 40.05 | 4.30% | 126 |
| Jul 29, 2026 | 36.82 | 38.85 | 36.82 | 38.40 | 38.40 | 3.78% | 1,002 |
| Jul 28, 2026 | 38.89 | 38.89 | 37.00 | 37.00 | 37.00 | -0.13% | 63 |
| Jul 27, 2026 | 36.75 | 37.05 | 36.75 | 37.05 | 37.05 | -2.50% | 7,968 |
| Jul 24, 2026 | 38.75 | 38.75 | 38.00 | 38.00 | 38.00 | -5.00% | 1,000 |
| Jul 22, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | -1.23% | 933 |
| Jul 21, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 3.85% | 1 |
| Jul 17, 2026 | 39.50 | 39.50 | 38.51 | 39.00 | 39.00 | -1.27% | 296 |
| Jul 16, 2026 | 37.85 | 39.50 | 37.85 | 39.50 | 39.50 | -0.75% | 1,101 |
| Jul 15, 2026 | 41.50 | 41.50 | 39.80 | 39.80 | 39.80 | -0.50% | 1,066 |
| Jul 14, 2026 | 40.75 | 40.75 | 40.00 | 40.00 | 40.00 | 2.56% | 71 |
| Jul 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.09% | 4,750 |
| Jul 10, 2026 | 41.50 | 41.50 | 39.43 | 39.43 | 39.43 | -4.99% | 327 |
| Jul 9, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 18 |
| Jul 8, 2026 | 41.50 | 41.50 | 40.10 | 41.50 | 41.50 | - | 13 |