Nalwa Sons Investments Limited (NSE:NSIL)
India · Delayed Price · Currency is INR 4,995.00
+96.90 (1.98%)
Nov 11, 2026, 1:28 PM IST
NSE:NSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,900.00 | 5,125.00 | 4,900.00 | 4,995.00 | 4,995.00 | 1.98% | 772 |
| Nov 9, 2026 | 4,943.30 | 4,995.00 | 4,801.00 | 4,898.10 | 4,898.10 | -0.91% | 750 |
| Nov 8, 2026 | 4,949.80 | 4,964.00 | 4,900.00 | 4,943.30 | 4,943.30 | 1.25% | 647 |
| Nov 6, 2026 | 4,916.50 | 4,975.00 | 4,825.00 | 4,882.50 | 4,882.50 | -0.69% | 502 |
| Nov 5, 2026 | 4,900.00 | 4,959.80 | 4,850.10 | 4,916.50 | 4,916.50 | 1.58% | 1,382 |
| Nov 4, 2026 | 4,850.00 | 4,897.00 | 4,800.00 | 4,840.20 | 4,840.20 | -0.59% | 914 |
| Nov 3, 2026 | 5,000.00 | 5,050.00 | 4,766.00 | 4,868.70 | 4,868.70 | -1.54% | 1,922 |
| Oct 29, 2026 | 4,850.00 | 5,001.00 | 4,820.00 | 4,945.00 | 4,945.00 | 1.98% | 4,376 |
| Oct 28, 2026 | 4,880.50 | 4,920.50 | 4,800.50 | 4,849.00 | 4,849.00 | -0.65% | 1,043 |
| Oct 27, 2026 | 4,823.50 | 5,014.00 | 4,725.00 | 4,880.50 | 4,880.50 | -0.15% | 6,378 |
| Oct 26, 2026 | 4,854.00 | 4,944.00 | 4,775.00 | 4,888.00 | 4,888.00 | 0.76% | 3,049 |
| Oct 23, 2026 | 5,000.00 | 5,000.00 | 4,769.00 | 4,851.00 | 4,851.00 | -2.49% | 4,207 |
| Oct 22, 2026 | 5,051.00 | 5,092.50 | 4,950.00 | 4,975.00 | 4,975.00 | -2.65% | 5,247 |
| Oct 21, 2026 | 5,230.00 | 5,298.00 | 5,100.00 | 5,110.50 | 5,110.50 | -3.56% | 1,744 |
| Oct 19, 2026 | 5,240.00 | 5,349.50 | 5,225.00 | 5,299.00 | 5,299.00 | -0.18% | 984 |
| Oct 16, 2026 | 5,151.00 | 5,359.00 | 5,151.00 | 5,308.50 | 5,308.50 | 3.23% | 2,271 |
| Oct 15, 2026 | 5,101.00 | 5,223.00 | 5,101.00 | 5,142.50 | 5,142.50 | 0.34% | 1,468 |
| Oct 14, 2026 | 5,080.00 | 5,169.50 | 5,080.00 | 5,125.00 | 5,125.00 | 0.33% | 1,317 |
| Oct 13, 2026 | 5,097.50 | 5,120.00 | 5,041.00 | 5,108.00 | 5,108.00 | 1.27% | 651 |
| Oct 12, 2026 | 5,055.50 | 5,149.00 | 5,010.50 | 5,044.00 | 5,044.00 | -0.97% | 1,486 |
| Oct 9, 2026 | 5,107.50 | 5,130.00 | 5,051.50 | 5,093.50 | 5,093.50 | -0.28% | 1,173 |
| Oct 8, 2026 | 5,212.00 | 5,365.50 | 5,055.00 | 5,108.00 | 5,108.00 | -3.01% | 2,222 |
| Oct 7, 2026 | 5,212.00 | 5,344.50 | 5,212.00 | 5,266.50 | 5,266.50 | -0.59% | 1,544 |
| Oct 6, 2026 | 5,153.00 | 5,324.00 | 5,153.00 | 5,297.50 | 5,297.50 | 1.88% | 1,675 |
| Oct 5, 2026 | 5,269.50 | 5,269.50 | 5,150.00 | 5,199.50 | 5,199.50 | 0.70% | 1,514 |
| Oct 1, 2026 | 5,325.00 | 5,375.00 | 5,105.00 | 5,163.50 | 5,163.50 | -3.01% | 2,211 |
| Sep 30, 2026 | 5,374.00 | 5,439.50 | 5,312.00 | 5,324.00 | 5,324.00 | -0.49% | 940 |
| Sep 29, 2026 | 5,350.50 | 5,400.00 | 5,340.00 | 5,350.00 | 5,350.00 | -0.90% | 1,228 |
| Sep 28, 2026 | 5,495.00 | 5,510.00 | 5,381.00 | 5,398.50 | 5,398.50 | -1.27% | 6,793 |
| Sep 25, 2026 | 5,510.00 | 5,510.00 | 5,428.00 | 5,468.00 | 5,468.00 | -0.62% | 1,308 |
| Sep 24, 2026 | 5,575.00 | 5,621.50 | 5,480.00 | 5,502.00 | 5,502.00 | -2.17% | 1,918 |
| Sep 23, 2026 | 5,515.00 | 5,648.00 | 5,476.00 | 5,624.00 | 5,624.00 | 1.81% | 3,677 |
| Sep 22, 2026 | 5,527.00 | 5,564.00 | 5,490.00 | 5,524.00 | 5,524.00 | -0.05% | 712 |
| Sep 21, 2026 | 5,501.00 | 5,585.00 | 5,487.00 | 5,527.00 | 5,527.00 | 0.35% | 1,399 |
| Sep 18, 2026 | 5,400.00 | 5,550.00 | 5,400.00 | 5,507.50 | 5,507.50 | 1.32% | 2,466 |
| Sep 17, 2026 | 5,409.50 | 5,469.50 | 5,409.50 | 5,436.00 | 5,436.00 | 0.71% | 869 |
| Sep 16, 2026 | 5,489.50 | 5,489.50 | 5,312.50 | 5,397.50 | 5,397.50 | -0.22% | 1,168 |
| Sep 15, 2026 | 5,623.00 | 5,623.00 | 5,400.00 | 5,409.50 | 5,409.50 | -2.55% | 1,651 |
| 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 |