National General Industries Limited (BOM:531651)
India
· Delayed Price · Currency is INR 57.47
+1.49 (2.66%)
At close: Mar 9, 2026
BOM:531651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.00 | 57.99 | 53.19 | 57.47 | 57.47 | 2.66% | 330 |
| Mar 6, 2026 | 55.31 | 56.99 | 52.01 | 55.98 | 55.98 | 2.27% | 2,012 |
| Mar 5, 2026 | 50.01 | 54.77 | 49.60 | 54.74 | 54.74 | 4.91% | 497 |
| Mar 4, 2026 | 52.95 | 53.02 | 48.00 | 52.18 | 52.18 | 3.33% | 2,402 |
| Mar 2, 2026 | 48.58 | 50.50 | 46.00 | 50.50 | 50.50 | 4.99% | 404 |
| Feb 27, 2026 | 43.52 | 48.10 | 43.52 | 48.10 | 48.10 | 5.00% | 914 |
| Feb 26, 2026 | 43.95 | 46.14 | 41.76 | 45.81 | 45.81 | 4.23% | 851 |
| Feb 25, 2026 | 46.24 | 46.25 | 43.26 | 43.95 | 43.95 | -1.32% | 783 |
| Feb 24, 2026 | 44.75 | 48.40 | 44.01 | 44.54 | 44.54 | -3.51% | 1,524 |
| Feb 23, 2026 | 46.72 | 46.72 | 43.52 | 46.16 | 46.16 | 3.73% | 5,009 |
| Feb 20, 2026 | 45.96 | 46.11 | 44.50 | 44.50 | 44.50 | -3.68% | 280 |
| Feb 19, 2026 | 47.11 | 47.11 | 46.19 | 46.20 | 46.20 | 2.94% | 1,314 |
| Feb 18, 2026 | 43.05 | 44.88 | 43.00 | 44.88 | 44.88 | 4.98% | 1,691 |
| Feb 17, 2026 | 44.39 | 44.39 | 42.75 | 42.75 | 42.75 | 1.11% | 164 |
| Feb 16, 2026 | 46.00 | 46.00 | 41.85 | 42.28 | 42.28 | -3.89% | 1,458 |
| Feb 13, 2026 | 44.00 | 44.00 | 41.50 | 43.99 | 43.99 | 4.74% | 1,685 |
| Feb 12, 2026 | 44.99 | 44.99 | 42.00 | 42.00 | 42.00 | -3.14% | 188 |
| Feb 11, 2026 | 43.30 | 43.36 | 42.05 | 43.36 | 43.36 | 4.99% | 4,037 |
| Feb 10, 2026 | 43.05 | 44.98 | 41.25 | 41.30 | 41.30 | -4.49% | 2,062 |
| Feb 6, 2026 | 40.30 | 43.60 | 40.30 | 43.24 | 43.24 | 3.22% | 559 |
| Feb 5, 2026 | 41.74 | 41.89 | 41.74 | 41.89 | 41.89 | 4.99% | 3,471 |
| Feb 4, 2026 | 39.80 | 39.90 | 39.80 | 39.90 | 39.90 | 4.97% | 803 |
| Feb 3, 2026 | 40.00 | 40.00 | 38.01 | 38.01 | 38.01 | -4.98% | 6 |
| Feb 2, 2026 | 40.49 | 40.49 | 37.04 | 40.00 | 40.00 | 3.55% | 40 |
| Feb 1, 2026 | 40.54 | 40.54 | 38.63 | 38.63 | 38.63 | -4.71% | 636 |
| Jan 30, 2026 | 43.61 | 43.61 | 40.03 | 40.54 | 40.54 | -2.41% | 977 |
| Jan 29, 2026 | 41.50 | 41.54 | 41.00 | 41.54 | 41.54 | 4.98% | 4,112 |
| Jan 28, 2026 | 39.50 | 39.57 | 39.50 | 39.57 | 39.57 | 4.99% | 3,693 |
| Jan 27, 2026 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 4.93% | 471 |
| Jan 23, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.50% | 2 |
| Jan 22, 2026 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | -5.00% | 966 |
| Jan 21, 2026 | 38.00 | 38.00 | 34.53 | 38.00 | 38.00 | 4.57% | 1,225 |
| Jan 20, 2026 | 40.00 | 40.00 | 36.34 | 36.34 | 36.34 | -4.99% | 94 |
| Jan 19, 2026 | 40.25 | 40.25 | 38.25 | 38.25 | 38.25 | -4.97% | 113 |
| Jan 16, 2026 | 38.84 | 40.50 | 38.84 | 40.25 | 40.25 | 3.63% | 10 |
| Jan 14, 2026 | 40.77 | 40.77 | 38.84 | 38.84 | 38.84 | - | 70 |
| Jan 13, 2026 | 35.15 | 38.85 | 35.15 | 38.84 | 38.84 | 4.97% | 3,820 |
| Jan 12, 2026 | 38.08 | 38.81 | 37.00 | 37.00 | 37.00 | -4.79% | 2,307 |
| Jan 9, 2026 | 40.90 | 40.90 | 38.86 | 38.86 | 38.86 | -4.99% | 188 |
| Jan 8, 2026 | 39.05 | 40.90 | 39.05 | 40.90 | 40.90 | 4.74% | 11 |
| Jan 7, 2026 | 38.45 | 40.25 | 38.45 | 39.05 | 39.05 | 1.56% | 109 |
| Jan 6, 2026 | 37.54 | 38.45 | 37.00 | 38.45 | 38.45 | - | 62 |
| Jan 5, 2026 | 42.42 | 42.42 | 38.38 | 38.45 | 38.45 | -4.83% | 72 |
| Jan 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | 11 |
| Dec 31, 2025 | 41.77 | 41.77 | 40.00 | 40.00 | 40.00 | -2.32% | 947 |
| Dec 30, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 2.45% | 6 |
| Dec 29, 2025 | 39.97 | 44.16 | 39.97 | 39.97 | 39.97 | -4.99% | 1,583 |
| Dec 26, 2025 | 44.28 | 44.28 | 42.07 | 42.07 | 42.07 | -4.99% | 37 |
| Dec 24, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 4.93% | 4 |
| Dec 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.05% | 74 |
| Dec 22, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -1.02% | 1 |
| Dec 18, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.48% | 4 |
| Dec 16, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.50% | 3 |
| Dec 15, 2025 | 46.39 | 46.39 | 42.20 | 42.20 | 42.20 | -4.52% | 59 |
| Dec 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 1 |
| Dec 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.48% | 20 |
| Dec 9, 2025 | 41.00 | 44.00 | 41.00 | 43.99 | 43.99 | 4.29% | 4 |
| Dec 4, 2025 | 42.20 | 42.20 | 42.18 | 42.18 | 42.18 | -0.05% | 2 |
| Dec 2, 2025 | 42.29 | 42.29 | 40.18 | 42.20 | 42.20 | -0.21% | 13 |
| Dec 1, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -4.97% | 259 |
| Nov 28, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 10 |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 10 |
| Nov 26, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.02% | 2 |
| Nov 25, 2025 | 44.05 | 44.49 | 44.05 | 44.49 | 44.49 | -0.02% | 1,002 |
| Nov 24, 2025 | 44.51 | 44.51 | 44.50 | 44.50 | 44.50 | - | 30 |
| Nov 19, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.56% | 1 |
| Nov 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 37 |
| Nov 14, 2025 | 43.81 | 45.00 | 43.81 | 44.25 | 44.25 | -4.01% | 1,123 |
| Nov 13, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 12 |
| Nov 11, 2025 | 46.33 | 46.33 | 46.10 | 46.10 | 46.10 | - | 104 |
| Nov 7, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.01% | 1 |
| Nov 6, 2025 | 48.50 | 48.50 | 46.10 | 46.57 | 46.57 | -1.13% | 72 |
| Nov 4, 2025 | 49.35 | 49.35 | 47.10 | 47.10 | 47.10 | -1.75% | 50 |
| Nov 3, 2025 | 49.00 | 49.00 | 47.94 | 47.94 | 47.94 | 2.00% | 116 |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,000 |
| Oct 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 197 |
| Oct 29, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 255 |
| Oct 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.26% | 113 |
| Oct 24, 2025 | 49.33 | 49.33 | 47.00 | 47.00 | 47.00 | 0.02% | 73 |
| Oct 23, 2025 | 47.01 | 51.45 | 46.55 | 46.99 | 46.99 | -4.10% | 6,252 |
| Oct 20, 2025 | 48.10 | 49.00 | 47.50 | 49.00 | 49.00 | -2.00% | 237 |
| Oct 16, 2025 | 50.85 | 50.85 | 48.01 | 50.00 | 50.00 | -0.70% | 379 |
| Oct 15, 2025 | 51.80 | 51.80 | 50.35 | 50.35 | 50.35 | -5.00% | 853 |
| Oct 13, 2025 | 54.60 | 54.60 | 53.00 | 53.00 | 53.00 | 1.92% | 151 |
| Oct 10, 2025 | 53.46 | 53.46 | 52.00 | 52.00 | 52.00 | 2.12% | 16 |
| Oct 9, 2025 | 47.53 | 50.92 | 47.53 | 50.92 | 50.92 | 4.99% | 147 |
| Oct 8, 2025 | 47.95 | 49.00 | 44.66 | 48.50 | 48.50 | 3.17% | 133 |
| Oct 7, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -2.97% | 100 |
| Oct 6, 2025 | 49.98 | 50.00 | 48.45 | 48.45 | 48.45 | -5.00% | 1,349 |
| Oct 3, 2025 | 49.45 | 51.00 | 48.45 | 51.00 | 51.00 | 1.09% | 787 |
| Oct 1, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -4.99% | 1,995 |
| Sep 30, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -4.94% | 76 |
| Sep 29, 2025 | 57.70 | 57.70 | 55.86 | 55.86 | 55.86 | -5.00% | 706 |
| Sep 26, 2025 | 61.70 | 61.70 | 58.80 | 58.80 | 58.80 | -0.34% | 953 |
| Sep 25, 2025 | 61.46 | 61.46 | 57.01 | 59.00 | 59.00 | 0.79% | 165 |
| Sep 24, 2025 | 56.00 | 58.80 | 53.20 | 58.54 | 58.54 | 4.54% | 2,592 |
| Sep 23, 2025 | 53.39 | 56.00 | 53.39 | 56.00 | 56.00 | 4.89% | 422 |
| Sep 19, 2025 | 56.10 | 56.10 | 53.39 | 53.39 | 53.39 | -4.98% | 7 |
| Sep 18, 2025 | 51.30 | 56.50 | 51.30 | 56.19 | 56.19 | 4.06% | 2,178 |
| Sep 16, 2025 | 56.70 | 56.70 | 54.00 | 54.00 | 54.00 | - | 116 |