Nalwa Sons Investments Limited (NSE:NSIL)
India · Delayed Price · Currency is INR 5,622.00
+35.50 (0.64%)
Jun 5, 2026, 3:30 PM IST
NSE:NSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |