Nacdac Infrastructure Limited (BOM:544313)
India · Delayed Price · Currency is INR 23.45
-1.05 (-4.29%)
At close: Mar 27, 2026
Nacdac Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.00 | 25.00 | 23.45 | 23.45 | 23.45 | -4.29% | 24,000 |
| Mar 25, 2026 | 25.20 | 26.29 | 23.25 | 24.50 | 24.50 | -1.01% | 24,000 |
| Mar 24, 2026 | 24.75 | 24.75 | 24.74 | 24.75 | 24.75 | 10.00% | 16,000 |
| Mar 23, 2026 | 22.50 | 23.39 | 22.50 | 22.50 | 22.50 | -6.29% | 20,000 |
| Mar 20, 2026 | 24.10 | 24.49 | 24.01 | 24.01 | 24.01 | 1.31% | 12,000 |
| Mar 19, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -4.63% | 36,000 |
| Mar 18, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 9.91% | 4,000 |
| Mar 16, 2026 | 23.00 | 23.00 | 22.61 | 22.61 | 22.61 | -0.62% | 12,000 |
| Mar 13, 2026 | 24.00 | 24.00 | 22.25 | 22.75 | 22.75 | -6.03% | 16,000 |
| Mar 11, 2026 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | -0.37% | 8,000 |
| Mar 10, 2026 | 24.00 | 24.31 | 24.00 | 24.30 | 24.30 | -0.08% | 12,000 |
| Mar 9, 2026 | 25.41 | 25.41 | 23.72 | 24.32 | 24.32 | 4.60% | 16,000 |
| Mar 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | 4,000 |
| Mar 5, 2026 | 24.01 | 24.01 | 23.20 | 23.20 | 23.20 | -3.05% | 12,000 |
| Mar 4, 2026 | 25.00 | 25.00 | 23.25 | 23.93 | 23.93 | -2.72% | 16,000 |
| Feb 27, 2026 | 24.26 | 25.00 | 24.26 | 24.60 | 24.60 | -7.17% | 36,000 |
| Feb 25, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 1.88% | 8,000 |
| Feb 24, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -3.70% | 4,000 |
| Feb 20, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | 4,000 |
| Feb 19, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.88% | 12,000 |
| Feb 18, 2026 | 28.50 | 28.50 | 27.25 | 27.25 | 27.25 | -2.68% | 8,000 |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4,000 |
| Feb 13, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 1.30% | 12,000 |
| Feb 12, 2026 | 29.50 | 29.50 | 26.61 | 27.64 | 27.64 | -6.31% | 28,000 |
| Feb 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 8,000 |
| Feb 10, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.55% | 4,000 |
| Feb 3, 2026 | 28.85 | 29.05 | 28.85 | 29.05 | 29.05 | 3.38% | 8,000 |
| Feb 2, 2026 | 28.15 | 28.15 | 28.10 | 28.10 | 28.10 | -7.87% | 20,000 |
| Jan 29, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.18% | 8,000 |
| Jan 28, 2026 | 29.00 | 29.85 | 29.00 | 29.85 | 29.85 | 0.98% | 8,000 |
| Jan 27, 2026 | 29.40 | 29.56 | 29.40 | 29.56 | 29.56 | 0.54% | 12,000 |
| 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 |