Nalwa Sons Investments Limited (NSE:NSIL)
India · Delayed Price · Currency is INR 5,922.00
+61.50 (1.05%)
May 7, 2026, 3:30 PM IST
NSE:NSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 5,750.50 | 5,772.00 | 5,708.00 | 5,747.50 | 5,747.50 | 1.09% | 1,701 |
| Apr 30, 2026 | 5,751.50 | 5,769.90 | 5,664.10 | 5,685.40 | 5,685.40 | -1.78% | 1,248 |
| Apr 29, 2026 | 5,763.00 | 5,837.80 | 5,754.10 | 5,788.40 | 5,788.40 | 0.39% | 1,805 |
| Apr 28, 2026 | 5,682.70 | 5,799.00 | 5,682.70 | 5,765.70 | 5,765.70 | 0.55% | 1,759 |
| Apr 27, 2026 | 5,723.00 | 5,752.00 | 5,671.10 | 5,734.40 | 5,734.40 | 1.41% | 1,044 |
| Apr 24, 2026 | 5,718.80 | 5,723.90 | 5,589.00 | 5,654.90 | 5,654.90 | -1.15% | 2,220 |
| Apr 23, 2026 | 5,750.00 | 5,805.10 | 5,680.90 | 5,720.60 | 5,720.60 | -1.54% | 1,368 |
| Apr 22, 2026 | 5,843.00 | 5,843.00 | 5,746.80 | 5,810.30 | 5,810.30 | 0.28% | 2,459 |
| Apr 21, 2026 | 5,869.10 | 5,900.00 | 5,770.00 | 5,794.10 | 5,794.10 | -0.94% | 3,244 |
| Apr 20, 2026 | 5,933.60 | 5,933.60 | 5,759.20 | 5,849.10 | 5,849.10 | 0.05% | 2,790 |
| Apr 17, 2026 | 5,802.00 | 5,936.80 | 5,796.10 | 5,845.90 | 5,845.90 | 0.21% | 4,591 |
| Apr 16, 2026 | 5,890.00 | 5,927.90 | 5,750.20 | 5,833.50 | 5,833.50 | 0.33% | 3,838 |
| Apr 15, 2026 | 5,705.00 | 5,890.00 | 5,598.40 | 5,814.60 | 5,814.60 | 3.86% | 6,441 |
| Apr 13, 2026 | 5,450.00 | 5,614.00 | 5,450.00 | 5,598.30 | 5,598.30 | -0.29% | 1,674 |
| Apr 10, 2026 | 5,586.00 | 5,656.00 | 5,572.80 | 5,614.40 | 5,614.40 | 2.36% | 3,309 |
| Apr 9, 2026 | 5,555.30 | 5,632.00 | 5,458.00 | 5,484.90 | 5,484.90 | -0.74% | 3,288 |
| Apr 8, 2026 | 5,400.10 | 5,575.00 | 5,400.10 | 5,525.80 | 5,525.80 | 5.65% | 7,854 |
| Apr 7, 2026 | 5,325.10 | 5,348.70 | 5,201.80 | 5,230.50 | 5,230.50 | -0.82% | 1,454 |
| Apr 6, 2026 | 5,106.70 | 5,345.90 | 5,046.10 | 5,273.80 | 5,273.80 | 3.63% | 3,511 |
| 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 |