Nalwa Sons Investments Limited (NSE:NSIL)
India · Delayed Price · Currency is INR 5,527.00
-24.00 (-0.43%)
Sep 15, 2026, 10:09 AM IST
NSE:NSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,620.00 | 5,638.00 | 5,510.50 | 5,551.00 | 5,551.00 | -0.95% | 2,296 |
| Sep 10, 2026 | 5,648.50 | 5,668.50 | 5,594.00 | 5,604.00 | 5,604.00 | -0.30% | 1,715 |
| Sep 9, 2026 | 5,650.00 | 5,667.50 | 5,600.50 | 5,621.00 | 5,621.00 | -0.69% | 1,373 |
| Sep 8, 2026 | 5,656.00 | 5,723.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.30% | 973 |
| Sep 7, 2026 | 5,675.00 | 5,785.00 | 5,661.00 | 5,677.00 | 5,677.00 | -0.78% | 1,489 |
| Sep 4, 2026 | 5,683.00 | 5,799.00 | 5,636.00 | 5,721.50 | 5,721.50 | 0.68% | 4,333 |
| Sep 3, 2026 | 5,700.00 | 5,724.00 | 5,635.00 | 5,683.00 | 5,683.00 | 0.63% | 995 |
| Sep 2, 2026 | 5,690.00 | 5,753.00 | 5,616.00 | 5,647.50 | 5,647.50 | -0.85% | 1,451 |
| Sep 1, 2026 | 5,605.50 | 5,799.50 | 5,605.50 | 5,696.00 | 5,696.00 | -0.12% | 2,061 |
| Aug 31, 2026 | 5,710.00 | 5,761.50 | 5,631.00 | 5,703.00 | 5,703.00 | -0.22% | 1,267 |
| Aug 28, 2026 | 5,725.00 | 5,799.50 | 5,700.50 | 5,715.50 | 5,715.50 | -0.44% | 1,078 |
| Aug 27, 2026 | 5,777.00 | 5,823.50 | 5,725.00 | 5,741.00 | 5,741.00 | -0.73% | 1,718 |
| Aug 26, 2026 | 5,700.00 | 5,837.00 | 5,661.00 | 5,783.50 | 5,783.50 | 1.72% | 2,447 |
| Aug 25, 2026 | 5,781.00 | 5,837.00 | 5,670.50 | 5,685.50 | 5,685.50 | -0.67% | 2,152 |
| Aug 24, 2026 | 5,541.00 | 5,781.00 | 5,520.50 | 5,724.00 | 5,724.00 | 2.45% | 5,750 |
| Aug 21, 2026 | 5,638.00 | 5,640.00 | 5,540.50 | 5,587.00 | 5,587.00 | -0.78% | 2,255 |
| Aug 20, 2026 | 5,519.50 | 5,671.50 | 5,519.50 | 5,631.00 | 5,631.00 | 2.04% | 2,247 |
| Aug 19, 2026 | 5,599.50 | 5,599.50 | 5,500.00 | 5,518.50 | 5,518.50 | -0.72% | 1,932 |
| Aug 18, 2026 | 5,515.00 | 5,598.50 | 5,515.00 | 5,558.50 | 5,558.50 | 0.06% | 1,628 |
| Aug 17, 2026 | 5,500.00 | 5,589.00 | 5,461.00 | 5,555.00 | 5,555.00 | 1.07% | 1,609 |
| Aug 14, 2026 | 5,494.50 | 5,559.50 | 5,471.00 | 5,496.00 | 5,496.00 | 0.03% | 663 |
| Aug 13, 2026 | 5,540.00 | 5,590.00 | 5,483.50 | 5,494.50 | 5,494.50 | -0.34% | 1,155 |
| Aug 12, 2026 | 5,600.00 | 5,649.00 | 5,454.00 | 5,513.50 | 5,513.50 | -1.70% | 1,290 |
| Aug 11, 2026 | 5,661.00 | 5,761.00 | 5,600.00 | 5,609.00 | 5,609.00 | -1.79% | 1,708 |
| Aug 10, 2026 | 5,660.00 | 5,830.00 | 5,655.00 | 5,711.00 | 5,711.00 | 0.99% | 3,610 |
| Aug 7, 2026 | 5,700.00 | 5,750.00 | 5,617.50 | 5,655.00 | 5,655.00 | -0.99% | 1,892 |
| Aug 6, 2026 | 5,726.00 | 5,775.00 | 5,671.00 | 5,711.50 | 5,711.50 | -0.06% | 2,315 |
| Aug 5, 2026 | 5,601.00 | 5,739.00 | 5,601.00 | 5,715.00 | 5,715.00 | 2.13% | 2,161 |
| Aug 4, 2026 | 5,640.00 | 5,683.50 | 5,562.00 | 5,596.00 | 5,596.00 | -0.46% | 1,922 |
| Aug 3, 2026 | 5,562.50 | 5,749.00 | 5,504.00 | 5,622.00 | 5,622.00 | 1.85% | 4,566 |
| Jul 31, 2026 | 5,485.00 | 5,535.00 | 5,485.00 | 5,520.00 | 5,520.00 | 0.31% | 1,678 |
| Jul 30, 2026 | 5,501.00 | 5,530.00 | 5,475.00 | 5,503.00 | 5,503.00 | -0.39% | 1,272 |
| Jul 29, 2026 | 5,415.50 | 5,687.00 | 5,415.50 | 5,524.50 | 5,524.50 | 1.66% | 5,164 |
| Jul 28, 2026 | 5,426.00 | 5,460.00 | 5,411.50 | 5,434.50 | 5,434.50 | -0.19% | 786 |
| Jul 27, 2026 | 5,470.00 | 5,527.00 | 5,410.00 | 5,445.00 | 5,445.00 | -0.14% | 1,249 |
| Jul 24, 2026 | 5,456.00 | 5,522.00 | 5,380.50 | 5,452.50 | 5,452.50 | -1.12% | 1,818 |
| Jul 23, 2026 | 5,575.50 | 5,598.50 | 5,479.50 | 5,514.00 | 5,514.00 | -0.76% | 2,782 |
| Jul 22, 2026 | 5,500.00 | 5,594.00 | 5,487.50 | 5,556.00 | 5,556.00 | 0.42% | 2,102 |
| Jul 21, 2026 | 5,420.00 | 5,546.50 | 5,400.00 | 5,532.50 | 5,532.50 | 1.52% | 1,798 |
| Jul 20, 2026 | 5,400.00 | 5,480.50 | 5,400.00 | 5,449.50 | 5,449.50 | 0.72% | 1,560 |
| Jul 17, 2026 | 5,413.00 | 5,440.00 | 5,376.00 | 5,410.50 | 5,410.50 | 0.06% | 1,451 |
| Jul 16, 2026 | 5,496.00 | 5,525.00 | 5,400.00 | 5,407.50 | 5,407.50 | -1.07% | 975 |
| 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 |