Nakoda Group of Industries Limited (BOM:890204)
India · Delayed Price · Currency is INR 18.06
+1.56 (9.45%)
At close: May 8, 2025
BOM:890204 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 16.20 | 18.54 | 15.70 | 18.06 | 18.06 | 9.45% | 536 |
| May 7, 2025 | 17.00 | 17.00 | 15.51 | 16.50 | 16.50 | -13.29% | 1,241 |
| May 5, 2025 | 15.60 | 19.03 | 15.60 | 19.03 | 19.03 | 0.42% | 2 |
| May 2, 2025 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 2.27% | 10 |
| Apr 30, 2025 | 17.00 | 19.55 | 17.00 | 18.53 | 18.53 | -4.24% | 172 |
| Apr 28, 2025 | 16.36 | 19.35 | 16.30 | 19.35 | 19.35 | 19.30% | 106 |
| Apr 24, 2025 | 17.00 | 17.00 | 16.22 | 16.22 | 16.22 | -1.58% | 187 |
| Apr 23, 2025 | 18.40 | 18.40 | 16.48 | 16.48 | 16.48 | -13.22% | 108 |
| Apr 22, 2025 | 19.71 | 19.71 | 18.99 | 18.99 | 18.99 | -1.20% | 40 |
| Apr 21, 2025 | 19.41 | 19.41 | 18.93 | 19.22 | 19.22 | 1.53% | 4 |
| Apr 16, 2025 | 18.93 | 18.94 | 18.93 | 18.93 | 18.93 | 5.17% | 3 |
| Apr 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2 |
| Apr 3, 2025 | 18.95 | 18.95 | 18.00 | 18.00 | 18.00 | -5.01% | 3 |
| Apr 1, 2025 | 18.95 | 18.95 | 18.94 | 18.95 | 18.95 | 3.21% | 11 |
| Mar 28, 2025 | 18.18 | 18.36 | 17.30 | 18.36 | 18.36 | 3.03% | 406 |
| Mar 27, 2025 | 15.14 | 19.00 | 15.08 | 17.82 | 17.82 | -3.15% | 6,549 |
| Mar 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.22% | 100 |
| Mar 20, 2025 | 18.04 | 18.44 | 18.04 | 18.44 | 18.44 | -0.32% | 14 |
| Mar 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.32% | 1 |
| Mar 18, 2025 | 18.08 | 18.08 | 18.07 | 18.08 | 18.08 | 6.23% | 2,174 |
| Mar 13, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -5.44% | 1 |
| Mar 12, 2025 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -1.37% | 107 |
| Mar 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.45% | 2 |
| Mar 7, 2025 | 18.00 | 18.00 | 17.50 | 17.99 | 17.99 | 5.27% | 78 |
| Mar 6, 2025 | 19.09 | 19.66 | 17.06 | 17.09 | 17.09 | -6.10% | 296 |
| Mar 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | 1 |
| Mar 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.48% | 3,350 |
| Feb 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.06% | 2 |
| Feb 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - | 1 |
| Feb 21, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 19.95% | 205 |
| Feb 19, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -18.21% | 3 |
| Feb 18, 2025 | 20.86 | 20.86 | 17.87 | 18.51 | 18.51 | -11.27% | 90 |
| Feb 14, 2025 | 21.24 | 21.81 | 20.86 | 20.86 | 20.86 | 9.73% | 1,038 |
| Feb 13, 2025 | 21.02 | 21.45 | 19.01 | 19.01 | 19.01 | -9.56% | 121 |
| Feb 12, 2025 | 19.01 | 21.46 | 18.85 | 21.02 | 21.02 | 10.57% | 5 |
| Feb 11, 2025 | 20.09 | 20.11 | 19.01 | 19.01 | 19.01 | -7.04% | 127 |
| Feb 10, 2025 | 20.25 | 20.45 | 19.21 | 20.45 | 20.45 | -6.41% | 533 |
| Feb 7, 2025 | 21.56 | 22.95 | 19.80 | 21.85 | 21.85 | 1.35% | 7,511 |
| Feb 6, 2025 | 22.15 | 22.15 | 21.55 | 21.56 | 21.56 | -1.78% | 665 |
| Feb 3, 2025 | 22.92 | 22.92 | 21.95 | 21.95 | 21.95 | -4.23% | 22 |
| Jan 31, 2025 | 22.92 | 22.92 | 21.57 | 22.92 | 22.92 | - | 2,456 |
| Jan 30, 2025 | 22.77 | 23.29 | 22.77 | 22.92 | 22.92 | 1.87% | 3,116 |
| Jan 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.30% | 300 |
| Jan 28, 2025 | 23.95 | 23.95 | 23.03 | 23.03 | 23.03 | 0.13% | 2 |
| Jan 27, 2025 | 23.94 | 23.94 | 22.50 | 23.00 | 23.00 | -3.16% | 108 |
| Jan 24, 2025 | 23.94 | 23.94 | 23.70 | 23.75 | 23.75 | 1.50% | 314 |
| Jan 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.32% | 1 |
| Jan 21, 2025 | 22.70 | 22.70 | 22.01 | 22.01 | 22.01 | -9.98% | 880 |
| Jan 20, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.93% | 1 |
| Jan 17, 2025 | 22.65 | 24.93 | 20.86 | 24.93 | 24.93 | 4.09% | 1,380 |