Nalwa Sons Investments Limited (NSE:NSIL)
India · Delayed Price · Currency is INR 6,024.50
-51.00 (-0.84%)
Feb 19, 2026, 12:39 PM IST
Nalwa Sons Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 6,049.50 | 6,110.50 | 6,029.00 | 6,075.50 | 6,075.50 | 0.18% | 1,095 |
| Feb 17, 2026 | 6,017.00 | 6,214.50 | 6,000.50 | 6,064.50 | 6,064.50 | 0.99% | 4,313 |
| Feb 16, 2026 | 6,025.00 | 6,108.50 | 5,976.00 | 6,005.00 | 6,005.00 | -1.07% | 2,203 |
| Feb 13, 2026 | 6,215.00 | 6,225.50 | 6,050.00 | 6,070.00 | 6,070.00 | -3.28% | 3,100 |
| Feb 12, 2026 | 6,325.00 | 6,380.00 | 6,250.00 | 6,276.00 | 6,276.00 | -1.71% | 2,528 |
| Feb 11, 2026 | 6,326.00 | 6,404.00 | 6,272.50 | 6,385.00 | 6,385.00 | 0.64% | 4,132 |
| Feb 10, 2026 | 6,325.00 | 6,460.00 | 6,310.00 | 6,344.50 | 6,344.50 | 0.28% | 5,046 |
| Feb 9, 2026 | 6,022.00 | 6,390.00 | 5,976.00 | 6,326.50 | 6,326.50 | 5.27% | 8,809 |
| Feb 6, 2026 | 5,904.50 | 6,025.00 | 5,900.00 | 6,009.50 | 6,009.50 | 0.59% | 985 |
| Feb 5, 2026 | 5,974.50 | 6,111.00 | 5,900.00 | 5,974.50 | 5,974.50 | -0.84% | 1,782 |
| Feb 4, 2026 | 5,880.00 | 6,089.50 | 5,880.00 | 6,025.00 | 6,025.00 | 2.47% | 2,358 |
| Feb 3, 2026 | 5,850.00 | 5,950.00 | 5,700.00 | 5,880.00 | 5,880.00 | 3.27% | 4,354 |
| Feb 2, 2026 | 5,700.00 | 5,798.00 | 5,501.00 | 5,694.00 | 5,694.00 | 0.54% | 2,841 |
| Feb 1, 2026 | 5,800.50 | 5,878.00 | 5,650.00 | 5,663.50 | 5,663.50 | -3.30% | 1,985 |
| Jan 30, 2026 | 5,850.00 | 5,902.00 | 5,771.00 | 5,857.00 | 5,857.00 | -0.62% | 1,999 |
| Jan 29, 2026 | 5,869.00 | 5,928.50 | 5,693.00 | 5,893.50 | 5,893.50 | 0.51% | 6,043 |
| Jan 28, 2026 | 5,838.00 | 5,978.00 | 5,700.00 | 5,863.50 | 5,863.50 | 2.94% | 4,936 |
| Jan 27, 2026 | 5,830.00 | 5,842.50 | 5,605.00 | 5,696.00 | 5,696.00 | -2.23% | 6,682 |
| Jan 23, 2026 | 5,960.00 | 5,993.00 | 5,800.00 | 5,826.00 | 5,826.00 | -2.52% | 4,035 |
| Jan 22, 2026 | 5,904.50 | 6,009.50 | 5,904.50 | 5,976.50 | 5,976.50 | 0.71% | 3,393 |
| Jan 21, 2026 | 5,900.50 | 6,020.00 | 5,790.00 | 5,934.50 | 5,934.50 | -0.58% | 7,183 |
| Jan 20, 2026 | 6,078.50 | 6,139.50 | 5,901.00 | 5,969.00 | 5,969.00 | -3.12% | 4,919 |
| Jan 19, 2026 | 6,100.00 | 6,187.50 | 6,060.00 | 6,161.50 | 6,161.50 | 0.64% | 2,765 |
| Jan 16, 2026 | 6,160.50 | 6,308.00 | 6,091.00 | 6,122.50 | 6,122.50 | -0.60% | 4,236 |
| Jan 14, 2026 | 6,195.00 | 6,212.00 | 6,150.00 | 6,159.50 | 6,159.50 | -0.48% | 962 |
| Jan 13, 2026 | 6,170.00 | 6,259.00 | 6,161.00 | 6,189.50 | 6,189.50 | -0.35% | 1,489 |
| Jan 12, 2026 | 6,202.00 | 6,289.00 | 6,101.00 | 6,211.00 | 6,211.00 | -0.19% | 2,616 |
| Jan 9, 2026 | 6,333.50 | 6,354.50 | 6,200.00 | 6,223.00 | 6,223.00 | -1.74% | 2,844 |
| Jan 8, 2026 | 6,400.00 | 6,437.50 | 6,310.00 | 6,333.50 | 6,333.50 | -0.95% | 2,844 |
| Jan 7, 2026 | 6,401.50 | 6,430.00 | 6,375.00 | 6,394.00 | 6,394.00 | -0.28% | 2,175 |
| Jan 6, 2026 | 6,535.50 | 6,535.50 | 6,375.50 | 6,412.00 | 6,412.00 | -1.30% | 3,782 |
| Jan 5, 2026 | 6,584.50 | 6,588.00 | 6,480.00 | 6,496.50 | 6,496.50 | -0.72% | 1,274 |
| Jan 2, 2026 | 6,501.00 | 6,624.00 | 6,501.00 | 6,543.50 | 6,543.50 | 0.38% | 2,297 |
| Jan 1, 2026 | 6,540.00 | 6,575.00 | 6,460.00 | 6,519.00 | 6,519.00 | -0.02% | 1,942 |
| Dec 31, 2025 | 6,433.00 | 6,599.00 | 6,433.00 | 6,520.50 | 6,520.50 | 1.36% | 2,246 |
| Dec 30, 2025 | 6,461.50 | 6,474.00 | 6,380.50 | 6,433.00 | 6,433.00 | -0.34% | 2,214 |
| Dec 29, 2025 | 6,570.50 | 6,570.50 | 6,430.00 | 6,455.00 | 6,455.00 | -1.41% | 2,759 |
| Dec 26, 2025 | 6,612.50 | 6,644.50 | 6,500.00 | 6,547.50 | 6,547.50 | -0.39% | 2,797 |
| Dec 24, 2025 | 6,640.00 | 6,690.00 | 6,550.00 | 6,573.00 | 6,573.00 | 0.19% | 2,510 |
| Dec 23, 2025 | 6,593.50 | 6,599.50 | 6,526.00 | 6,560.50 | 6,560.50 | -0.40% | 3,011 |
| Dec 22, 2025 | 6,687.00 | 6,688.00 | 6,550.00 | 6,587.00 | 6,587.00 | -0.36% | 3,704 |
| Dec 19, 2025 | 6,513.00 | 6,660.50 | 6,487.50 | 6,610.50 | 6,610.50 | 1.72% | 2,250 |
| Dec 18, 2025 | 6,585.00 | 6,585.00 | 6,465.50 | 6,499.00 | 6,499.00 | -0.68% | 3,199 |
| Dec 17, 2025 | 6,649.50 | 6,664.50 | 6,500.00 | 6,543.50 | 6,543.50 | -1.25% | 3,617 |
| Dec 16, 2025 | 6,687.00 | 6,688.00 | 6,589.00 | 6,626.50 | 6,626.50 | -1.02% | 2,266 |
| Dec 15, 2025 | 6,672.00 | 6,744.50 | 6,650.50 | 6,695.00 | 6,695.00 | -0.45% | 1,897 |
| Dec 12, 2025 | 6,700.00 | 6,750.00 | 6,630.50 | 6,725.00 | 6,725.00 | 0.50% | 5,308 |
| Dec 11, 2025 | 6,600.00 | 6,729.00 | 6,525.00 | 6,691.50 | 6,691.50 | 1.76% | 2,891 |
| Dec 10, 2025 | 6,490.50 | 6,790.00 | 6,490.50 | 6,576.00 | 6,576.00 | 1.24% | 5,513 |
| Dec 9, 2025 | 6,425.00 | 6,540.50 | 6,350.00 | 6,495.50 | 6,495.50 | 0.46% | 5,030 |