National General Industries Limited (BOM:531651)
India
· Delayed Price · Currency is INR 62.50
-3.15 (-4.80%)
At close: Apr 28, 2026
BOM:531651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.37 | 65.62 | 59.38 | 59.38 | 59.38 | -4.99% | 6,427 |
| Apr 28, 2026 | 65.65 | 68.50 | 62.45 | 62.50 | 62.50 | -4.80% | 2,108 |
| Apr 27, 2026 | 69.95 | 71.99 | 65.65 | 65.65 | 65.65 | -4.99% | 1,620 |
| Apr 24, 2026 | 70.70 | 70.70 | 69.10 | 69.10 | 69.10 | 1.62% | 421 |
| Apr 23, 2026 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | -0.58% | 262 |
| Apr 22, 2026 | 69.95 | 71.90 | 66.50 | 68.40 | 68.40 | -2.29% | 1,888 |
| Apr 21, 2026 | 71.80 | 71.80 | 68.26 | 70.00 | 70.00 | -2.57% | 2,334 |
| Apr 20, 2026 | 72.50 | 72.92 | 65.98 | 71.85 | 71.85 | 3.46% | 5,258 |
| Apr 17, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 4.99% | 3,223 |
| Apr 16, 2026 | 63.00 | 66.15 | 63.00 | 66.15 | 66.15 | 5.00% | 2,710 |
| Apr 15, 2026 | 63.00 | 63.00 | 58.00 | 63.00 | 63.00 | 5.00% | 21,537 |
| Apr 13, 2026 | 57.57 | 60.00 | 57.57 | 60.00 | 60.00 | 4.22% | 578 |
| Apr 10, 2026 | 58.01 | 62.47 | 57.00 | 57.57 | 57.57 | -3.24% | 3,253 |
| Apr 9, 2026 | 56.70 | 59.50 | 54.00 | 59.50 | 59.50 | 4.94% | 2,886 |
| Apr 8, 2026 | 56.00 | 56.72 | 56.00 | 56.70 | 56.70 | 4.96% | 151 |
| Apr 7, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 5.00% | 110 |
| Apr 6, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 5.00% | 1 |
| Apr 2, 2026 | 47.10 | 49.00 | 47.10 | 49.00 | 49.00 | 4.26% | 3 |
| Apr 1, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 7 |
| Mar 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.84% | 2 |
| Mar 27, 2026 | 43.00 | 47.25 | 43.00 | 45.17 | 45.17 | 0.38% | 351 |
| Mar 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.90% | 1,007 |
| Mar 23, 2026 | 43.50 | 43.50 | 42.00 | 42.90 | 42.90 | -1.38% | 136 |
| Mar 20, 2026 | 43.00 | 46.00 | 43.00 | 43.50 | 43.50 | -1.81% | 34 |
| Mar 19, 2026 | 42.84 | 44.30 | 42.84 | 44.30 | 44.30 | 2.78% | 44 |
| Mar 18, 2026 | 43.01 | 43.10 | 43.01 | 43.10 | 43.10 | -4.41% | 6 |
| Mar 17, 2026 | 45.03 | 49.77 | 45.03 | 45.09 | 45.09 | -4.87% | 152 |
| Mar 16, 2026 | 47.40 | 48.00 | 47.40 | 47.40 | 47.40 | -4.88% | 455 |
| Mar 13, 2026 | 49.70 | 50.10 | 49.69 | 49.83 | 49.83 | -4.63% | 476 |
| Mar 12, 2026 | 52.25 | 53.25 | 52.25 | 52.25 | 52.25 | -4.98% | 1,020 |
| Mar 11, 2026 | 51.90 | 54.99 | 51.90 | 54.99 | 54.99 | 0.66% | 443 |
| Mar 10, 2026 | 56.00 | 56.00 | 54.60 | 54.63 | 54.63 | -4.94% | 422 |
| 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 |