Nalwa Sons Investments Limited (NSE:NSIL)
India · Delayed Price · Currency is INR 5,447.50
-18.50 (-0.34%)
Jul 16, 2026, 1:56 PM IST
NSE:NSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5,495.00 | 5,547.00 | 5,355.00 | 5,466.00 | 5,466.00 | 0.39% | 1,767 |
| Jul 14, 2026 | 5,450.50 | 5,500.00 | 5,410.00 | 5,444.50 | 5,444.50 | -0.87% | 1,131 |
| Jul 13, 2026 | 5,391.50 | 5,535.00 | 5,389.00 | 5,492.50 | 5,492.50 | 0.43% | 1,354 |
| Jul 10, 2026 | 5,423.50 | 5,487.50 | 5,412.00 | 5,469.00 | 5,469.00 | 1.59% | 1,315 |
| Jul 9, 2026 | 5,308.00 | 5,429.00 | 5,308.00 | 5,383.50 | 5,383.50 | 1.42% | 1,747 |
| Jul 8, 2026 | 5,401.00 | 5,424.50 | 5,261.00 | 5,308.00 | 5,308.00 | -1.82% | 2,129 |
| Jul 7, 2026 | 5,429.50 | 5,450.00 | 5,352.50 | 5,406.50 | 5,406.50 | 0.32% | 2,149 |
| Jul 6, 2026 | 5,400.00 | 5,430.50 | 5,350.00 | 5,389.50 | 5,389.50 | -0.28% | 1,860 |
| Jul 3, 2026 | 5,496.50 | 5,534.00 | 5,385.00 | 5,404.50 | 5,404.50 | -1.08% | 5,518 |
| Jul 2, 2026 | 5,461.00 | 5,529.50 | 5,420.00 | 5,463.50 | 5,463.50 | -0.15% | 2,648 |
| Jul 1, 2026 | 5,496.50 | 5,563.50 | 5,450.50 | 5,471.50 | 5,471.50 | -0.45% | 1,503 |
| Jun 30, 2026 | 5,450.00 | 5,559.00 | 5,450.00 | 5,496.50 | 5,496.50 | 0.71% | 871 |
| Jun 29, 2026 | 5,505.50 | 5,531.50 | 5,435.00 | 5,457.50 | 5,457.50 | -0.83% | 1,852 |
| Jun 25, 2026 | 5,612.50 | 5,643.00 | 5,500.00 | 5,503.00 | 5,503.00 | -0.68% | 1,373 |
| Jun 24, 2026 | 5,600.00 | 5,652.00 | 5,500.00 | 5,540.50 | 5,540.50 | -1.19% | 3,514 |
| Jun 23, 2026 | 5,770.00 | 5,773.00 | 5,560.00 | 5,607.50 | 5,607.50 | -2.48% | 1,697 |
| Jun 22, 2026 | 5,732.50 | 5,853.50 | 5,681.50 | 5,750.00 | 5,750.00 | 0.31% | 2,535 |
| Jun 19, 2026 | 5,728.00 | 5,800.00 | 5,615.50 | 5,732.50 | 5,732.50 | 0.24% | 2,751 |
| Jun 18, 2026 | 5,635.00 | 5,730.00 | 5,635.00 | 5,718.50 | 5,718.50 | 1.29% | 2,423 |
| Jun 17, 2026 | 5,625.00 | 5,670.00 | 5,584.50 | 5,645.50 | 5,645.50 | 0.62% | 1,566 |
| Jun 16, 2026 | 5,625.00 | 5,658.50 | 5,575.00 | 5,610.50 | 5,610.50 | -0.43% | 1,213 |
| Jun 15, 2026 | 5,599.00 | 5,681.50 | 5,551.00 | 5,635.00 | 5,635.00 | 1.48% | 3,041 |
| Jun 12, 2026 | 5,450.00 | 5,600.00 | 5,450.00 | 5,553.00 | 5,553.00 | 2.65% | 1,347 |
| Jun 11, 2026 | 5,450.00 | 5,454.00 | 5,384.00 | 5,409.50 | 5,409.50 | -0.96% | 2,207 |
| Jun 10, 2026 | 5,470.00 | 5,520.00 | 5,450.00 | 5,462.00 | 5,462.00 | -0.70% | 593 |
| Jun 9, 2026 | 5,500.00 | 5,532.00 | 5,448.50 | 5,500.50 | 5,500.50 | 0.71% | 856 |
| Jun 8, 2026 | 5,549.50 | 5,574.50 | 5,450.00 | 5,461.50 | 5,461.50 | -2.25% | 903 |
| Jun 5, 2026 | 5,552.00 | 5,627.00 | 5,514.50 | 5,587.00 | 5,587.00 | 0.01% | 1,626 |
| Jun 4, 2026 | 5,599.00 | 5,664.00 | 5,570.00 | 5,586.50 | 5,586.50 | 0.09% | 1,313 |
| Jun 3, 2026 | 5,575.00 | 5,637.50 | 5,450.00 | 5,581.50 | 5,581.50 | -0.53% | 3,501 |
| Jun 2, 2026 | 5,600.00 | 5,639.50 | 5,550.00 | 5,611.00 | 5,611.00 | 0.21% | 2,130 |
| Jun 1, 2026 | 5,660.00 | 5,717.00 | 5,549.00 | 5,599.50 | 5,599.50 | -0.04% | 2,520 |
| May 29, 2026 | 5,775.00 | 5,824.50 | 5,521.00 | 5,602.00 | 5,602.00 | -1.49% | 4,129 |
| May 27, 2026 | 5,694.00 | 5,749.50 | 5,660.00 | 5,687.00 | 5,687.00 | -0.12% | 1,184 |
| May 26, 2026 | 5,651.00 | 5,785.00 | 5,651.00 | 5,694.00 | 5,694.00 | 0.05% | 1,957 |
| May 25, 2026 | 5,700.00 | 5,740.00 | 5,625.00 | 5,691.00 | 5,691.00 | 1.26% | 2,768 |
| May 22, 2026 | 5,535.00 | 5,720.00 | 5,535.00 | 5,620.00 | 5,620.00 | 1.21% | 2,145 |
| May 21, 2026 | 5,490.00 | 5,624.50 | 5,490.00 | 5,553.00 | 5,553.00 | 1.34% | 1,558 |
| May 20, 2026 | 5,384.50 | 5,528.50 | 5,341.00 | 5,479.50 | 5,479.50 | 0.69% | 1,747 |
| May 19, 2026 | 5,402.00 | 5,473.00 | 5,364.00 | 5,442.00 | 5,442.00 | 0.46% | 2,182 |
| May 18, 2026 | 5,559.50 | 5,565.50 | 5,378.00 | 5,417.00 | 5,417.00 | -2.71% | 3,344 |
| May 15, 2026 | 5,600.00 | 5,623.00 | 5,560.00 | 5,568.00 | 5,568.00 | -0.88% | 1,112 |
| May 14, 2026 | 5,699.00 | 5,699.00 | 5,560.50 | 5,617.50 | 5,617.50 | 0.20% | 2,012 |
| May 13, 2026 | 5,552.00 | 5,663.50 | 5,527.50 | 5,606.50 | 5,606.50 | 0.63% | 2,983 |
| May 12, 2026 | 5,750.00 | 5,829.50 | 5,510.50 | 5,571.50 | 5,571.50 | -3.15% | 2,695 |
| May 11, 2026 | 5,875.00 | 5,875.00 | 5,730.00 | 5,752.50 | 5,752.50 | -2.07% | 2,101 |
| May 8, 2026 | 5,892.00 | 5,997.50 | 5,861.50 | 5,874.00 | 5,874.00 | -1.36% | 1,615 |
| May 7, 2026 | 5,860.00 | 6,050.00 | 5,860.00 | 5,955.00 | 5,955.00 | 1.61% | 3,740 |
| May 6, 2026 | 5,849.00 | 5,920.00 | 5,750.00 | 5,860.50 | 5,860.50 | 1.32% | 2,454 |
| May 5, 2026 | 5,755.00 | 5,809.50 | 5,731.00 | 5,784.00 | 5,784.00 | 0.64% | 1,173 |