Nalwa Sons Investments Limited (NSE:NSIL)
India · Delayed Price · Currency is INR 5,089.00
-2.40 (-0.05%)
Apr 2, 2026, 3:29 PM IST
NSE:NSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,020.00 | 5,105.20 | 4,890.00 | 5,089.00 | 5,089.00 | -0.05% | 2,984 |
| Apr 1, 2026 | 4,999.90 | 5,278.00 | 4,802.50 | 5,091.40 | 5,091.40 | 7.63% | 5,924 |
| Mar 30, 2026 | 4,950.00 | 4,982.00 | 4,700.00 | 4,730.50 | 4,730.50 | -5.53% | 9,326 |
| Mar 27, 2026 | 5,278.00 | 5,278.00 | 5,000.00 | 5,007.50 | 5,007.50 | -3.96% | 9,226 |
| Mar 25, 2026 | 5,200.50 | 5,357.00 | 5,185.00 | 5,214.00 | 5,214.00 | 0.60% | 4,866 |
| Mar 24, 2026 | 5,189.00 | 5,344.00 | 5,150.00 | 5,183.00 | 5,183.00 | 1.19% | 7,635 |
| Mar 23, 2026 | 5,310.00 | 5,360.50 | 5,075.00 | 5,122.00 | 5,122.00 | -4.54% | 9,759 |
| Mar 20, 2026 | 5,402.50 | 5,491.00 | 5,350.00 | 5,365.50 | 5,365.50 | -0.30% | 3,274 |
| Mar 19, 2026 | 5,450.00 | 5,462.50 | 5,360.00 | 5,381.50 | 5,381.50 | -1.97% | 2,510 |
| Mar 18, 2026 | 5,390.50 | 5,524.00 | 5,390.50 | 5,489.50 | 5,489.50 | 1.84% | 3,177 |
| Mar 17, 2026 | 5,386.50 | 5,488.50 | 5,363.00 | 5,390.50 | 5,390.50 | -0.19% | 3,321 |
| Mar 16, 2026 | 5,484.00 | 5,492.50 | 5,356.50 | 5,401.00 | 5,401.00 | -1.49% | 3,248 |
| Mar 13, 2026 | 5,614.50 | 5,659.50 | 5,475.00 | 5,482.50 | 5,482.50 | -2.84% | 4,436 |
| Mar 12, 2026 | 5,640.00 | 5,740.00 | 5,538.50 | 5,642.50 | 5,642.50 | -0.58% | 2,479 |
| Mar 11, 2026 | 5,659.50 | 5,800.00 | 5,651.00 | 5,675.50 | 5,675.50 | -0.45% | 2,667 |
| Mar 10, 2026 | 5,624.00 | 5,725.00 | 5,555.50 | 5,701.00 | 5,701.00 | 2.78% | 2,633 |
| Mar 9, 2026 | 5,729.00 | 5,729.00 | 5,485.50 | 5,547.00 | 5,547.00 | -4.21% | 3,944 |
| Mar 6, 2026 | 5,698.00 | 5,889.50 | 5,690.50 | 5,791.00 | 5,791.00 | 1.03% | 2,398 |
| Mar 5, 2026 | 5,800.00 | 5,800.00 | 5,640.00 | 5,732.00 | 5,732.00 | 1.72% | 1,588 |
| Mar 4, 2026 | 5,694.50 | 5,765.50 | 5,600.00 | 5,635.00 | 5,635.00 | -3.05% | 2,692 |
| Mar 2, 2026 | 5,801.00 | 5,900.00 | 5,740.00 | 5,812.00 | 5,812.00 | -2.53% | 4,237 |
| Feb 27, 2026 | 5,916.50 | 5,999.00 | 5,873.50 | 5,963.00 | 5,963.00 | 0.63% | 1,981 |
| Feb 26, 2026 | 5,952.00 | 5,988.00 | 5,900.00 | 5,925.50 | 5,925.50 | -0.20% | 1,255 |
| Feb 25, 2026 | 5,900.00 | 5,995.00 | 5,880.50 | 5,937.50 | 5,937.50 | 0.44% | 1,754 |
| Feb 24, 2026 | 5,950.00 | 5,959.50 | 5,850.00 | 5,911.50 | 5,911.50 | -0.65% | 2,242 |
| Feb 23, 2026 | 5,950.50 | 6,011.50 | 5,890.00 | 5,950.00 | 5,950.00 | -0.23% | 2,868 |
| Feb 20, 2026 | 5,952.00 | 6,040.00 | 5,915.50 | 5,964.00 | 5,964.00 | -0.13% | 1,546 |
| Feb 19, 2026 | 6,044.00 | 6,157.00 | 5,902.00 | 5,972.00 | 5,972.00 | -1.70% | 2,960 |
| 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 |