National Stock Exchange of India Limited (BOM:544937)
India · Delayed Price · Currency is INR 1,777.05
-9.90 (-0.55%)
At close: Oct 28, 2026
BOM:544937 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,779.00 | 1,790.00 | 1,766.00 | 1,777.05 | 1,777.05 | -0.55% | 1,893,165 |
| Oct 27, 2026 | 1,745.00 | 1,797.00 | 1,740.00 | 1,786.95 | 1,786.95 | 2.84% | 2,417,641 |
| Oct 26, 2026 | 1,665.00 | 1,751.00 | 1,652.00 | 1,737.65 | 1,737.65 | 4.14% | 2,064,490 |
| Oct 23, 2026 | 1,695.60 | 1,697.70 | 1,640.25 | 1,668.55 | 1,668.55 | -1.60% | 1,397,950 |
| Oct 22, 2026 | 1,704.00 | 1,705.45 | 1,683.00 | 1,695.60 | 1,695.60 | -0.64% | 1,719,494 |
| Oct 21, 2026 | 1,731.00 | 1,739.55 | 1,705.00 | 1,706.55 | 1,706.55 | -1.16% | 1,093,149 |
| Oct 19, 2026 | 1,741.00 | 1,749.45 | 1,725.00 | 1,726.55 | 1,726.55 | -1.31% | 722,031 |
| Oct 16, 2026 | 1,779.00 | 1,785.00 | 1,745.10 | 1,749.45 | 1,749.45 | -1.38% | 1,054,132 |
| Oct 15, 2026 | 1,759.75 | 1,777.00 | 1,755.00 | 1,773.85 | 1,773.85 | 0.64% | 1,718,011 |
| Oct 14, 2026 | 1,744.00 | 1,780.00 | 1,740.00 | 1,762.65 | 1,762.65 | 0.61% | 1,824,985 |
| Oct 13, 2026 | 1,728.20 | 1,768.00 | 1,721.50 | 1,752.00 | 1,752.00 | 1.30% | 1,439,352 |
| Oct 12, 2026 | 1,735.00 | 1,740.00 | 1,725.50 | 1,729.45 | 1,729.45 | -0.08% | 884,281 |
| Oct 9, 2026 | 1,724.60 | 1,737.40 | 1,718.00 | 1,730.90 | 1,730.90 | 0.37% | 958,171 |
| Oct 8, 2026 | 1,745.00 | 1,746.00 | 1,717.00 | 1,724.60 | 1,724.60 | -1.08% | 1,279,236 |
| Oct 7, 2026 | 1,752.00 | 1,752.95 | 1,736.10 | 1,743.35 | 1,743.35 | -0.37% | 1,365,975 |
| Oct 6, 2026 | 1,728.00 | 1,760.00 | 1,727.55 | 1,749.85 | 1,749.85 | 1.53% | 2,856,697 |
| Oct 5, 2026 | 1,741.30 | 1,750.00 | 1,712.00 | 1,723.50 | 1,723.50 | -1.02% | 2,592,298 |
| Oct 1, 2026 | 1,763.05 | 1,765.00 | 1,735.10 | 1,741.30 | 1,741.30 | -1.23% | 3,176,354 |
| Sep 30, 2026 | 1,773.50 | 1,779.90 | 1,761.00 | 1,763.05 | 1,763.05 | -0.35% | 2,368,807 |
| Sep 29, 2026 | 1,762.70 | 1,793.70 | 1,762.10 | 1,769.30 | 1,769.30 | 0.37% | 3,473,304 |
| Sep 28, 2026 | 1,786.00 | 1,787.00 | 1,761.00 | 1,762.70 | 1,762.70 | -1.67% | 4,687,406 |
| Sep 25, 2026 | 1,825.00 | 1,830.00 | 1,790.00 | 1,792.65 | 1,792.65 | -1.39% | 9,765,165 |
| Sep 24, 2026 | 1,800.00 | 1,878.00 | 1,800.00 | 1,818.00 | 1,818.00 | 1.85% | 51,555,414 |
| Sep 23, 2026 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | - |