N B Footwear Limited (BOM:523242)
India
· Delayed Price · Currency is INR 7.92
0.00 (0.00%)
At close: Apr 28, 2026
N B Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.53 | 8.30 | 7.53 | 7.88 | 7.88 | -0.51% | 4,300 |
| Apr 28, 2026 | 7.93 | 7.93 | 7.92 | 7.92 | 7.92 | - | 700 |
| Apr 24, 2026 | 8.49 | 8.64 | 7.91 | 7.92 | 7.92 | -4.81% | 4,200 |
| Apr 23, 2026 | 9.18 | 9.18 | 8.32 | 8.32 | 8.32 | -4.91% | 3,900 |
| Apr 22, 2026 | 9.67 | 9.67 | 8.75 | 8.75 | 8.75 | -4.99% | 2,300 |
| Apr 21, 2026 | 9.27 | 9.27 | 8.48 | 9.21 | 9.21 | 3.25% | 1,700 |
| Apr 20, 2026 | 8.93 | 8.93 | 8.10 | 8.92 | 8.92 | 4.82% | 1,800 |
| Apr 17, 2026 | 8.05 | 8.89 | 8.05 | 8.51 | 8.51 | 0.47% | 16,100 |
| Apr 16, 2026 | 8.47 | 8.47 | 7.67 | 8.47 | 8.47 | 4.96% | 3,900 |
| Apr 15, 2026 | 7.69 | 8.07 | 7.69 | 8.07 | 8.07 | 4.94% | 20,200 |
| Apr 13, 2026 | 7.69 | 7.69 | 7.34 | 7.69 | 7.69 | 4.91% | 2,400 |
| Apr 10, 2026 | 8.00 | 8.00 | 7.33 | 7.33 | 7.33 | -4.93% | 2,000 |
| Apr 9, 2026 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | 4.90% | 2,000 |
| Apr 8, 2026 | 6.66 | 7.35 | 6.66 | 7.35 | 7.35 | 5.00% | 3,700 |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95% | 100 |
| Apr 6, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.87% | 5,000 |
| Apr 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.78% | 300 |
| Apr 1, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 4.91% | 2,500 |
| Mar 30, 2026 | 6.38 | 6.63 | 6.01 | 6.11 | 6.11 | -3.32% | 16,000 |
| Mar 27, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96% | 900 |
| Mar 25, 2026 | 6.67 | 7.00 | 6.65 | 6.65 | 6.65 | -4.86% | 9,100 |
| Mar 23, 2026 | 7.30 | 7.30 | 6.99 | 6.99 | 6.99 | -3.05% | 25,400 |
| Mar 20, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.88% | 2,700 |
| Mar 18, 2026 | 7.50 | 7.58 | 6.93 | 7.58 | 7.58 | 3.98% | 26,200 |
| Mar 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.39% | 100 |
| Mar 11, 2026 | 7.29 | 7.29 | 6.61 | 7.19 | 7.19 | 3.45% | 9,500 |
| Mar 10, 2026 | 6.32 | 6.98 | 6.32 | 6.95 | 6.95 | 4.51% | 91,100 |
| Mar 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 100 |
| Mar 6, 2026 | 7.51 | 7.51 | 7.00 | 7.00 | 7.00 | -4.89% | 300 |
| Mar 5, 2026 | 6.66 | 7.36 | 6.66 | 7.36 | 7.36 | 4.99% | 17,600 |
| Mar 4, 2026 | 6.55 | 7.01 | 6.55 | 7.01 | 7.01 | 4.94% | 15,300 |
| Mar 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -4.98% | 7,500 |
| Feb 27, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.87% | 2,700 |
| Feb 26, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.89% | 700 |
| Feb 25, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -4.90% | 1,100 |
| Feb 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.00% | 3,300 |
| Feb 23, 2026 | 8.91 | 8.91 | 8.60 | 8.60 | 8.60 | -3.70% | 1,900 |
| Feb 20, 2026 | 8.93 | 8.94 | 8.93 | 8.93 | 8.93 | -5.00% | 22,600 |
| Feb 19, 2026 | 9.17 | 9.40 | 9.17 | 9.40 | 9.40 | 2.51% | 700 |
| Feb 18, 2026 | 8.96 | 9.38 | 8.60 | 9.17 | 9.17 | 2.34% | 11,700 |
| Feb 17, 2026 | 9.05 | 9.05 | 8.21 | 8.96 | 8.96 | 3.70% | 12,700 |
| Feb 16, 2026 | 8.59 | 8.64 | 8.55 | 8.64 | 8.64 | 4.98% | 12,100 |
| Feb 13, 2026 | 8.22 | 8.23 | 7.46 | 8.23 | 8.23 | 4.97% | 7,800 |
| Feb 12, 2026 | 7.86 | 7.86 | 7.83 | 7.84 | 7.84 | 4.67% | 3,300 |
| Feb 11, 2026 | 7.00 | 7.49 | 6.79 | 7.49 | 7.49 | 4.90% | 55,200 |
| Feb 10, 2026 | 6.94 | 7.14 | 6.46 | 7.14 | 7.14 | 5.00% | 47,400 |
| Feb 9, 2026 | 7.18 | 7.39 | 6.69 | 6.80 | 6.80 | -3.41% | 13,300 |
| Feb 6, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 4.92% | 1,300 |
| Feb 5, 2026 | 7.40 | 7.40 | 6.71 | 6.71 | 6.71 | -4.82% | 500 |
| Feb 4, 2026 | 6.40 | 7.05 | 6.40 | 7.05 | 7.05 | 4.91% | 5,300 |
| Feb 3, 2026 | 6.70 | 6.74 | 6.70 | 6.72 | 6.72 | 4.67% | 6,700 |
| Feb 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.89% | 900 |
| Feb 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.98% | 500 |
| Jan 30, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4.89% | 3,800 |
| Jan 29, 2026 | 6.63 | 6.65 | 6.13 | 6.13 | 6.13 | -3.31% | 10,900 |
| Jan 28, 2026 | 6.24 | 6.80 | 6.23 | 6.34 | 6.34 | -2.91% | 16,900 |
| Jan 27, 2026 | 6.50 | 7.18 | 6.50 | 6.53 | 6.53 | -4.53% | 16,400 |
| Jan 23, 2026 | 6.50 | 6.84 | 6.50 | 6.84 | 6.84 | 4.43% | 1,900 |
| Jan 22, 2026 | 6.89 | 6.89 | 6.55 | 6.55 | 6.55 | -4.93% | 1,600 |
| Jan 21, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.01% | 1,800 |
| Jan 20, 2026 | 7.32 | 7.32 | 6.96 | 6.96 | 6.96 | -4.92% | 13,100 |
| Jan 19, 2026 | 8.08 | 8.08 | 7.32 | 7.32 | 7.32 | -4.94% | 5,000 |
| Jan 16, 2026 | 7.21 | 7.77 | 7.14 | 7.70 | 7.70 | 2.67% | 4,000 |
| Jan 14, 2026 | 6.81 | 7.50 | 6.80 | 7.50 | 7.50 | 4.90% | 6,600 |
| Jan 13, 2026 | 7.15 | 7.89 | 7.15 | 7.15 | 7.15 | -4.92% | 8,300 |
| Jan 12, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -4.93% | 3,500 |
| Jan 9, 2026 | 7.93 | 7.93 | 7.19 | 7.91 | 7.91 | 4.63% | 2,200 |
| Jan 8, 2026 | 7.56 | 8.34 | 7.56 | 7.56 | 7.56 | -4.91% | 32,000 |
| Jan 7, 2026 | 8.36 | 8.77 | 7.95 | 7.95 | 7.95 | -4.90% | 8,900 |
| Jan 6, 2026 | 8.36 | 8.37 | 8.36 | 8.36 | 8.36 | -4.89% | 9,300 |
| Jan 5, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -4.97% | 300 |
| Jan 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.93% | 800 |
| Jan 1, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.98% | 19,000 |
| Dec 31, 2025 | 10.30 | 11.30 | 10.24 | 10.24 | 10.24 | -4.92% | 223,400 |
| Dec 30, 2025 | 11.15 | 11.15 | 10.24 | 10.77 | 10.77 | - | 19,600 |
| Dec 29, 2025 | 10.80 | 11.12 | 10.08 | 10.77 | 10.77 | 1.51% | 48,300 |
| Dec 26, 2025 | 10.59 | 10.61 | 9.80 | 10.61 | 10.61 | 4.95% | 87,900 |
| Dec 24, 2025 | 10.14 | 10.15 | 9.90 | 10.11 | 10.11 | 4.55% | 75,900 |
| Dec 23, 2025 | 9.67 | 9.67 | 9.66 | 9.67 | 9.67 | 4.99% | 59,700 |
| Dec 22, 2025 | 8.48 | 9.36 | 8.48 | 9.21 | 9.21 | 3.25% | 15,000 |
| Dec 19, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.94% | 24,200 |
| Dec 18, 2025 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 4.94% | 13,200 |
| Dec 17, 2025 | 7.87 | 8.10 | 7.72 | 8.10 | 8.10 | 4.92% | 3,800 |
| Dec 16, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4.89% | 200 |
| Dec 15, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4.99% | 2,100 |
| Dec 12, 2025 | 7.05 | 7.05 | 6.74 | 7.01 | 7.01 | 4.32% | 3,600 |
| Dec 11, 2025 | 6.73 | 7.00 | 6.72 | 6.72 | 6.72 | -4.14% | 22,400 |
| Dec 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | 37,500 |
| Dec 8, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -3.45% | 1,000 |
| Dec 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 2,500 |
| Dec 3, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -4.46% | 1,400 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.95% | 1,100 |
| Nov 28, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 300 |
| Nov 27, 2025 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | -4.71% | 500 |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% | 1,100 |
| Nov 25, 2025 | 7.83 | 7.84 | 7.83 | 7.84 | 7.84 | - | 1,700 |
| Nov 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.97% | 200 |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.95% | 100 |
| Nov 20, 2025 | 8.29 | 8.68 | 8.29 | 8.68 | 8.68 | 3.46% | 7,600 |
| Nov 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 4.74% | 100 |