Nath Industries Limited (BOM:502587)
India
· Delayed Price · Currency is INR 51.52
-1.41 (-2.66%)
At close: Apr 28, 2026
Nath Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.01 | 53.01 | 50.03 | 51.52 | 51.52 | -2.66% | 3,911 |
| Apr 27, 2026 | 52.76 | 54.99 | 52.76 | 52.93 | 52.93 | 0.32% | 44 |
| Apr 24, 2026 | 52.61 | 55.80 | 52.00 | 52.76 | 52.76 | -2.30% | 2,757 |
| Apr 23, 2026 | 57.45 | 57.45 | 54.00 | 54.00 | 54.00 | -5.06% | 458 |
| Apr 22, 2026 | 53.40 | 57.00 | 53.10 | 56.88 | 56.88 | 6.36% | 2,535 |
| Apr 21, 2026 | 56.50 | 56.50 | 53.16 | 53.48 | 53.48 | -4.81% | 3,239 |
| Apr 20, 2026 | 52.01 | 57.00 | 52.01 | 56.18 | 56.18 | 0.23% | 174 |
| Apr 17, 2026 | 55.00 | 57.69 | 55.00 | 56.05 | 56.05 | 2.86% | 611 |
| Apr 16, 2026 | 55.00 | 55.00 | 53.53 | 54.49 | 54.49 | 2.29% | 1,159 |
| Apr 15, 2026 | 54.78 | 54.78 | 53.00 | 53.27 | 53.27 | -0.95% | 1,540 |
| Apr 13, 2026 | 51.03 | 54.43 | 51.00 | 53.78 | 53.78 | 4.88% | 1,957 |
| Apr 10, 2026 | 51.52 | 54.47 | 51.05 | 51.28 | 51.28 | -0.52% | 1,294 |
| Apr 9, 2026 | 54.50 | 54.50 | 51.55 | 51.55 | 51.55 | 0.37% | 850 |
| Apr 8, 2026 | 52.13 | 57.70 | 51.00 | 51.36 | 51.36 | -1.48% | 2,757 |
| Apr 7, 2026 | 54.95 | 54.95 | 51.00 | 52.13 | 52.13 | 4.24% | 334 |
| Apr 6, 2026 | 51.00 | 52.90 | 50.00 | 50.01 | 50.01 | -1.94% | 828 |
| Apr 2, 2026 | 51.37 | 51.37 | 51.00 | 51.00 | 51.00 | 5.18% | 2 |
| Apr 1, 2026 | 43.01 | 48.50 | 43.01 | 48.49 | 48.49 | 14.09% | 107 |
| Mar 30, 2026 | 44.42 | 44.42 | 42.00 | 42.50 | 42.50 | -8.68% | 11,449 |
| Mar 27, 2026 | 44.93 | 53.40 | 42.99 | 46.54 | 46.54 | 4.23% | 15,507 |
| Mar 25, 2026 | 44.44 | 46.87 | 43.30 | 44.65 | 44.65 | 2.31% | 99,555 |
| Mar 24, 2026 | 44.11 | 44.40 | 43.26 | 43.64 | 43.64 | -0.07% | 12,421 |
| Mar 23, 2026 | 44.66 | 45.79 | 43.50 | 43.67 | 43.67 | -3.38% | 12,747 |
| Mar 20, 2026 | 45.12 | 45.93 | 45.01 | 45.20 | 45.20 | 0.44% | 3,980 |
| Mar 19, 2026 | 43.20 | 45.49 | 43.20 | 45.00 | 45.00 | -0.66% | 1,663 |
| Mar 18, 2026 | 44.30 | 47.77 | 44.13 | 45.30 | 45.30 | 2.95% | 6,439 |
| Mar 17, 2026 | 46.44 | 46.44 | 43.30 | 44.00 | 44.00 | -3.91% | 17,879 |
| Mar 16, 2026 | 46.58 | 49.00 | 44.00 | 45.79 | 45.79 | -1.59% | 148,206 |
| Mar 13, 2026 | 49.06 | 49.06 | 45.85 | 46.53 | 46.53 | -4.59% | 12,651 |
| Mar 12, 2026 | 50.00 | 50.00 | 48.00 | 48.77 | 48.77 | -2.36% | 3,987 |
| Mar 11, 2026 | 52.00 | 52.00 | 49.50 | 49.95 | 49.95 | -3.31% | 14,015 |
| Mar 10, 2026 | 50.66 | 53.52 | 49.25 | 51.66 | 51.66 | 0.45% | 5,007 |
| Mar 9, 2026 | 51.58 | 51.58 | 46.40 | 51.43 | 51.43 | - | 9,779 |
| Mar 6, 2026 | 52.02 | 52.02 | 51.23 | 51.43 | 51.43 | -1.17% | 277 |
| Mar 5, 2026 | 56.98 | 56.98 | 50.63 | 52.04 | 52.04 | 0.25% | 2,956 |
| Mar 4, 2026 | 51.05 | 53.00 | 50.05 | 51.91 | 51.91 | 2.69% | 3,146 |
| Mar 2, 2026 | 56.15 | 56.15 | 48.01 | 50.55 | 50.55 | -8.47% | 3,762 |
| Feb 27, 2026 | 55.10 | 56.48 | 55.10 | 55.23 | 55.23 | 0.49% | 191 |
| Feb 26, 2026 | 55.56 | 56.00 | 54.10 | 54.96 | 54.96 | -1.12% | 2,903 |
| Feb 25, 2026 | 55.21 | 57.57 | 55.21 | 55.58 | 55.58 | -1.05% | 1,161 |
| Feb 24, 2026 | 55.60 | 57.48 | 55.60 | 56.17 | 56.17 | 1.04% | 609 |
| Feb 23, 2026 | 56.48 | 58.80 | 55.42 | 55.59 | 55.59 | -1.09% | 1,522 |
| Feb 20, 2026 | 58.06 | 58.06 | 55.27 | 56.20 | 56.20 | -3.85% | 1,721 |
| Feb 19, 2026 | 57.31 | 59.00 | 57.00 | 58.45 | 58.45 | 0.83% | 1,470 |
| Feb 18, 2026 | 57.16 | 58.00 | 55.60 | 57.97 | 57.97 | 1.52% | 2,041 |
| Feb 17, 2026 | 57.66 | 58.01 | 56.90 | 57.10 | 57.10 | -0.70% | 4,729 |
| Feb 16, 2026 | 58.70 | 58.70 | 57.00 | 57.50 | 57.50 | -2.04% | 2,549 |
| Feb 13, 2026 | 59.00 | 59.99 | 57.26 | 58.70 | 58.70 | -2.59% | 2,408 |
| Feb 12, 2026 | 62.89 | 62.89 | 60.10 | 60.26 | 60.26 | -0.23% | 636 |
| Feb 11, 2026 | 60.11 | 64.39 | 60.10 | 60.40 | 60.40 | -5.79% | 5,351 |
| Feb 10, 2026 | 64.70 | 65.65 | 64.00 | 64.11 | 64.11 | 3.40% | 3,837 |
| Feb 9, 2026 | 61.06 | 63.80 | 60.76 | 62.00 | 62.00 | - | 1,868 |
| Feb 6, 2026 | 60.10 | 62.00 | 60.10 | 62.00 | 62.00 | -1.63% | 2,529 |
| Feb 5, 2026 | 60.55 | 63.25 | 60.55 | 63.03 | 63.03 | 1.60% | 4,247 |
| Feb 4, 2026 | 62.20 | 63.14 | 60.66 | 62.04 | 62.04 | -0.26% | 1,338 |
| Feb 3, 2026 | 59.90 | 62.59 | 59.90 | 62.20 | 62.20 | 5.00% | 966 |
| Feb 2, 2026 | 63.67 | 63.67 | 58.00 | 59.24 | 59.24 | -3.49% | 3,087 |
| Feb 1, 2026 | 62.00 | 63.67 | 59.40 | 61.38 | 61.38 | -2.06% | 406 |
| Jan 30, 2026 | 62.79 | 62.80 | 60.10 | 62.67 | 62.67 | -1.31% | 625 |
| Jan 29, 2026 | 62.00 | 64.00 | 62.00 | 63.50 | 63.50 | 6.26% | 666 |
| Jan 28, 2026 | 59.16 | 62.00 | 59.16 | 59.76 | 59.76 | 2.82% | 192 |
| Jan 27, 2026 | 58.63 | 60.66 | 57.20 | 58.12 | 58.12 | -0.87% | 1,033 |
| Jan 23, 2026 | 60.50 | 60.99 | 58.50 | 58.63 | 58.63 | -2.49% | 352 |
| Jan 22, 2026 | 58.00 | 60.20 | 58.00 | 60.13 | 60.13 | 0.38% | 287 |
| Jan 21, 2026 | 59.13 | 59.90 | 58.05 | 59.90 | 59.90 | -0.84% | 767 |
| Jan 20, 2026 | 59.30 | 61.87 | 59.30 | 60.41 | 60.41 | 0.35% | 196 |
| Jan 19, 2026 | 61.00 | 61.75 | 60.10 | 60.20 | 60.20 | -1.31% | 938 |
| Jan 16, 2026 | 61.49 | 61.52 | 61.00 | 61.00 | 61.00 | -0.81% | 441 |
| Jan 14, 2026 | 60.99 | 61.50 | 60.07 | 61.50 | 61.50 | 0.82% | 434 |
| Jan 13, 2026 | 60.99 | 61.00 | 60.99 | 61.00 | 61.00 | 1.18% | 959 |
| Jan 12, 2026 | 61.56 | 61.56 | 60.01 | 60.29 | 60.29 | -2.06% | 3,211 |
| Jan 9, 2026 | 62.39 | 62.73 | 61.56 | 61.56 | 61.56 | 0.64% | 475 |
| Jan 8, 2026 | 63.50 | 63.50 | 60.13 | 61.17 | 61.17 | -2.07% | 8,489 |
| Jan 7, 2026 | 63.06 | 64.19 | 62.29 | 62.46 | 62.46 | 0.13% | 1,363 |
| Jan 6, 2026 | 64.85 | 64.85 | 61.60 | 62.38 | 62.38 | -0.59% | 1,814 |
| Jan 5, 2026 | 63.52 | 64.69 | 62.58 | 62.75 | 62.75 | -0.73% | 6,117 |
| Jan 2, 2026 | 63.50 | 65.75 | 63.10 | 63.21 | 63.21 | -1.57% | 852 |
| Jan 1, 2026 | 65.00 | 65.00 | 64.20 | 64.22 | 64.22 | -1.20% | 1,027 |
| Dec 31, 2025 | 65.20 | 65.20 | 64.01 | 65.00 | 65.00 | -0.31% | 251 |
| Dec 30, 2025 | 63.76 | 65.99 | 63.76 | 65.20 | 65.20 | 2.26% | 169 |
| Dec 29, 2025 | 63.86 | 63.86 | 63.50 | 63.76 | 63.76 | -0.14% | 890 |
| Dec 26, 2025 | 64.86 | 64.86 | 62.69 | 63.85 | 63.85 | -2.53% | 3,286 |
| Dec 24, 2025 | 63.94 | 65.60 | 63.80 | 65.51 | 65.51 | 3.90% | 1,448 |
| Dec 23, 2025 | 63.75 | 63.84 | 62.00 | 63.05 | 63.05 | -1.08% | 1,446 |
| Dec 22, 2025 | 63.66 | 64.89 | 63.50 | 63.74 | 63.74 | -1.92% | 56 |
| Dec 19, 2025 | 65.20 | 65.20 | 63.55 | 64.99 | 64.99 | -0.32% | 334 |
| Dec 18, 2025 | 65.18 | 65.20 | 65.00 | 65.20 | 65.20 | -0.03% | 270 |
| Dec 17, 2025 | 66.15 | 67.85 | 65.20 | 65.22 | 65.22 | -1.41% | 1,209 |
| Dec 16, 2025 | 65.66 | 66.33 | 64.16 | 66.15 | 66.15 | 0.75% | 463 |
| Dec 15, 2025 | 62.75 | 66.99 | 61.16 | 65.66 | 65.66 | 4.42% | 3,091 |
| Dec 12, 2025 | 63.04 | 65.00 | 62.79 | 62.88 | 62.88 | -3.78% | 904 |
| Dec 11, 2025 | 62.32 | 65.35 | 62.32 | 65.35 | 65.35 | 0.63% | 284 |
| Dec 10, 2025 | 64.10 | 64.94 | 63.36 | 64.94 | 64.94 | 2.01% | 194 |
| Dec 9, 2025 | 63.30 | 64.26 | 63.30 | 63.66 | 63.66 | 0.44% | 677 |
| Dec 8, 2025 | 63.40 | 64.00 | 62.61 | 63.38 | 63.38 | -0.03% | 841 |
| Dec 5, 2025 | 62.21 | 63.70 | 62.10 | 63.40 | 63.40 | 2.06% | 9,189 |
| Dec 4, 2025 | 63.59 | 64.70 | 61.00 | 62.12 | 62.12 | -0.35% | 8,284 |
| Dec 3, 2025 | 62.00 | 63.87 | 61.16 | 62.34 | 62.34 | 0.31% | 3,805 |
| Dec 2, 2025 | 63.76 | 65.70 | 61.21 | 62.15 | 62.15 | -2.91% | 6,803 |
| Dec 1, 2025 | 65.95 | 65.95 | 63.51 | 64.01 | 64.01 | -0.47% | 1,985 |