Nacdac Infrastructure Limited (BOM:544313)
India · Delayed Price · Currency is INR 32.66
+0.01 (0.03%)
At close: Jan 21, 2026
Nacdac Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 32.50 | 32.50 | 29.40 | 29.40 | 29.40 | -9.98% | 48,000 |
| Jan 21, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.03% | 4,000 |
| Jan 20, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -3.97% | 4,000 |
| Jan 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | 8,000 |
| Jan 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.34% | 4,000 |
| Jan 14, 2026 | 35.10 | 35.24 | 35.10 | 35.13 | 35.13 | -9.92% | 28,000 |
| Jan 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.14% | 4,000 |
| Jan 7, 2026 | 39.90 | 39.90 | 38.30 | 39.45 | 39.45 | 8.38% | 16,000 |
| Jan 6, 2026 | 36.30 | 36.80 | 36.00 | 36.40 | 36.40 | 0.41% | 44,000 |
| Jan 5, 2026 | 36.00 | 36.25 | 36.00 | 36.25 | 36.25 | 4.29% | 8,000 |
| Jan 2, 2026 | 33.99 | 34.76 | 33.15 | 34.76 | 34.76 | 4.98% | 20,000 |
| Dec 31, 2025 | 33.25 | 33.25 | 33.11 | 33.11 | 33.11 | -1.43% | 12,000 |
| Dec 29, 2025 | 33.81 | 33.81 | 33.51 | 33.59 | 33.59 | -3.89% | 24,000 |
| Dec 24, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.75% | 8,000 |
| Dec 23, 2025 | 34.93 | 34.93 | 34.35 | 34.35 | 34.35 | -2.14% | 12,000 |
| Dec 22, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -2.50% | 4,000 |
| Dec 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 4,000 |
| Dec 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.57% | 4,000 |
| Dec 15, 2025 | 36.58 | 36.58 | 34.76 | 34.76 | 34.76 | -4.98% | 8,000 |
| Dec 9, 2025 | 36.55 | 36.58 | 36.55 | 36.58 | 36.58 | - | 12,000 |
| Dec 8, 2025 | 37.01 | 37.01 | 36.58 | 36.58 | 36.58 | -4.99% | 12,000 |
| Dec 3, 2025 | 39.00 | 39.00 | 38.10 | 38.50 | 38.50 | -3.99% | 16,000 |
| Dec 2, 2025 | 42.00 | 42.00 | 40.10 | 40.10 | 40.10 | -4.52% | 12,000 |
| Dec 1, 2025 | 44.04 | 44.04 | 42.00 | 42.00 | 42.00 | 0.12% | 16,000 |
| Nov 28, 2025 | 41.85 | 41.95 | 41.85 | 41.95 | 41.95 | 4.98% | 28,000 |
| Nov 27, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 4.99% | 24,000 |
| Nov 26, 2025 | 38.16 | 38.16 | 38.06 | 38.06 | 38.06 | -4.85% | 16,000 |
| Nov 25, 2025 | 38.95 | 42.50 | 38.95 | 40.00 | 40.00 | -2.44% | 104,000 |
| Nov 24, 2025 | 43.09 | 43.09 | 41.00 | 41.00 | 41.00 | -0.10% | 120,000 |
| Nov 21, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 4.99% | 16,000 |
| Nov 20, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 5.00% | 4,000 |
| Nov 19, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 4.99% | 24,000 |
| Nov 18, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 4.97% | 8,000 |
| Nov 17, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 4.97% | 8,000 |
| Nov 14, 2025 | 32.16 | 32.20 | 32.15 | 32.18 | 32.18 | -4.91% | 56,000 |
| Nov 13, 2025 | 34.21 | 34.21 | 33.84 | 33.84 | 33.84 | -5.00% | 76,000 |
| Nov 12, 2025 | 34.82 | 35.62 | 34.82 | 35.62 | 35.62 | -2.65% | 8,000 |
| Nov 11, 2025 | 34.26 | 36.59 | 34.26 | 36.59 | 36.59 | 4.45% | 36,000 |
| Nov 6, 2025 | 38.50 | 38.58 | 35.00 | 35.03 | 35.03 | -4.68% | 40,000 |
| Nov 4, 2025 | 36.75 | 36.75 | 36.74 | 36.75 | 36.75 | 5.00% | 16,000 |
| Nov 3, 2025 | 37.18 | 37.19 | 35.00 | 35.00 | 35.00 | -1.41% | 32,000 |
| Oct 30, 2025 | 35.51 | 35.51 | 35.50 | 35.50 | 35.50 | -0.70% | 8,000 |
| Oct 28, 2025 | 38.31 | 38.31 | 35.65 | 35.75 | 35.75 | -2.08% | 20,000 |
| Oct 27, 2025 | 37.50 | 37.50 | 36.51 | 36.51 | 36.51 | -5.00% | 32,000 |
| Oct 24, 2025 | 38.00 | 38.43 | 38.00 | 38.43 | 38.43 | 5.00% | 16,000 |
| Oct 23, 2025 | 36.58 | 36.60 | 36.58 | 36.60 | 36.60 | 4.99% | 44,000 |
| Oct 20, 2025 | 36.01 | 36.01 | 34.86 | 34.86 | 34.86 | -4.99% | 16,000 |
| Oct 17, 2025 | 33.30 | 36.69 | 33.30 | 36.69 | 36.69 | 4.98% | 32,000 |
| Oct 16, 2025 | 34.78 | 34.95 | 34.40 | 34.95 | 34.95 | 4.99% | 36,000 |
| Oct 15, 2025 | 34.08 | 34.08 | 33.29 | 33.29 | 33.29 | -4.99% | 80,000 |