Skip to main content
Nalwa Sons Investments Limited (BOM:532256)
India flag India · Delayed Price · Currency is INR
5,740.10
+5.50 (0.10%)
At close: Apr 28, 2026

Nalwa Sons Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,736.005,772.005,721.355,740.105,740.100.10%94
Apr 27, 20265,710.005,736.005,708.955,734.605,734.601.47%196
Apr 24, 20265,728.855,728.855,601.255,651.355,651.35-1.35%125
Apr 23, 20265,765.405,793.355,692.355,728.855,728.85-1.19%175
Apr 22, 20265,793.705,820.455,767.405,797.755,797.750.13%110
Apr 21, 20265,892.855,909.005,781.005,790.455,790.45-1.37%293
Apr 20, 20265,859.005,873.805,783.655,870.755,870.750.66%174
Apr 17, 20265,893.855,915.955,797.305,832.405,832.400.14%168
Apr 16, 20265,910.005,910.005,750.005,824.005,824.000.04%276
Apr 15, 20265,700.005,897.455,670.255,821.755,821.754.29%985
Apr 13, 20265,491.655,600.005,469.355,582.105,582.10-0.66%107
Apr 10, 20265,599.955,645.005,561.305,619.255,619.252.18%140
Apr 9, 20265,499.705,630.005,470.755,499.305,499.30-0.18%209
Apr 8, 20265,475.705,564.905,413.205,509.205,509.205.31%640
Apr 7, 20265,325.005,325.005,127.705,231.455,231.45-1.29%1,369
Apr 6, 20265,081.305,312.955,044.605,299.905,299.904.50%158
Apr 2, 20265,049.955,102.954,935.005,071.605,071.60-0.38%42
Apr 1, 20264,967.805,266.254,967.805,090.955,090.958.15%449
Mar 30, 20265,002.005,002.004,659.154,707.404,707.40-6.11%785
Mar 27, 20265,123.755,180.505,002.005,013.755,013.75-4.03%647
Mar 25, 20265,282.505,355.005,138.905,224.405,224.401.04%470
Mar 24, 20265,244.005,281.005,170.605,170.605,170.600.94%347
Mar 23, 20265,318.005,318.005,110.005,122.355,122.35-4.47%301
Mar 20, 20265,411.005,479.005,353.055,362.055,362.05-0.75%223
Mar 19, 20265,410.855,475.705,380.005,402.355,402.35-1.65%160
Mar 18, 20265,410.305,582.005,410.305,493.255,493.251.66%78
Mar 17, 20265,452.005,470.005,375.605,403.705,403.700.04%265
Mar 16, 20265,462.005,462.005,339.105,401.705,401.70-1.60%105
Mar 13, 20265,638.455,650.005,473.555,489.655,489.65-2.94%232
Mar 12, 20265,548.505,733.005,548.505,656.105,656.10-0.17%102
Mar 11, 20265,746.505,800.255,627.405,666.005,666.00-0.28%140
Mar 10, 20265,595.005,739.905,570.005,681.905,681.901.62%115
Mar 9, 20265,310.055,650.005,310.055,591.355,591.35-3.82%351
Mar 6, 20265,692.505,879.955,692.505,813.705,813.702.16%161
Mar 5, 20265,969.955,969.955,650.655,691.005,691.000.90%107
Mar 4, 20265,615.155,676.255,605.005,640.105,640.10-3.07%145
Mar 2, 20265,842.005,858.455,730.005,818.455,818.45-2.33%106
Feb 27, 20265,908.005,980.305,878.155,957.455,957.450.56%68
Feb 26, 20265,960.555,974.805,916.005,924.355,924.35-0.04%83
Feb 25, 20265,934.005,988.705,876.005,926.705,926.700.17%305
Feb 24, 20265,874.105,925.305,841.055,916.405,916.40-0.60%236
Feb 23, 20265,990.005,990.005,896.155,952.305,952.300.10%99
Feb 20, 20265,938.956,039.455,925.005,946.205,946.200.23%390
Feb 19, 20266,099.506,121.505,912.805,932.655,932.65-2.41%249
Feb 18, 20266,063.456,112.506,032.356,079.256,079.250.76%100
Feb 17, 20266,054.656,145.806,016.556,033.306,033.300.54%113
Feb 16, 20266,018.806,126.455,992.456,001.156,001.15-1.25%142
Feb 13, 20266,161.006,189.306,060.006,077.206,077.20-3.11%137
Feb 12, 20266,352.006,352.006,250.006,271.956,271.95-1.40%138
Feb 11, 20266,345.006,491.656,268.256,360.956,360.950.17%605
Feb 10, 20266,395.006,465.506,319.106,350.106,350.100.03%313
Feb 9, 20266,022.906,411.855,987.456,348.206,348.205.69%421
Feb 6, 20265,956.306,022.905,891.056,006.506,006.500.84%196
Feb 5, 20265,965.006,000.005,900.005,956.305,956.30-0.90%319
Feb 4, 20266,000.006,084.155,893.506,010.456,010.452.39%131
Feb 3, 20265,824.405,924.005,758.655,870.305,870.303.37%224
Feb 2, 20265,725.005,729.655,529.205,679.005,679.00-0.04%359
Feb 1, 20265,925.005,925.005,641.455,681.105,681.10-2.99%354
Jan 30, 20265,999.955,999.955,788.505,856.105,856.10-0.41%138
Jan 29, 20265,815.005,930.755,700.005,880.155,880.151.13%117
Jan 28, 20265,744.855,919.005,720.005,814.655,814.651.37%154
Jan 27, 20265,796.005,796.005,618.055,735.955,735.95-1.58%349
Jan 23, 20265,961.005,976.005,802.005,828.205,828.20-2.55%302
Jan 22, 20265,942.006,010.005,905.255,980.855,980.850.55%352
Jan 21, 20265,925.006,019.005,804.805,948.255,948.25-0.24%261
Jan 20, 20266,789.906,789.905,938.755,962.455,962.45-3.44%267
Jan 19, 20266,110.006,180.006,056.156,174.556,174.550.71%258
Jan 16, 20266,100.056,300.006,094.906,131.306,131.30-0.34%214
Jan 14, 20266,100.556,194.506,100.556,152.056,152.05-1.08%119
Jan 13, 20266,120.156,271.156,120.156,219.006,219.00-0.16%116
Jan 12, 20266,200.556,240.006,125.006,228.806,228.80-0.21%254
Jan 9, 20266,300.056,364.006,186.556,241.856,241.85-1.08%246
Jan 8, 20266,432.006,488.956,300.056,310.306,310.30-1.35%312
Jan 7, 20266,430.006,430.006,370.306,396.356,396.35-0.27%295
Jan 6, 20266,500.006,500.006,380.006,413.356,413.35-1.19%108
Jan 5, 20266,522.056,524.756,478.656,490.606,490.60-1.05%293
Jan 2, 20266,510.006,612.856,497.006,559.706,559.700.82%179
Jan 1, 20266,529.256,569.006,475.206,506.256,506.25-0.26%67
Dec 31, 20256,470.006,587.856,470.006,522.956,522.951.20%216
Dec 30, 20256,555.006,555.006,395.006,445.856,445.850.04%117
Dec 29, 20256,521.106,546.206,421.506,443.256,443.25-1.72%245
Dec 26, 20256,556.106,585.756,500.106,555.956,555.95-0.56%173
Dec 24, 20256,650.506,695.006,541.856,592.856,592.850.62%396
Dec 23, 20256,576.156,602.356,551.006,552.556,552.55-0.61%63
Dec 22, 20256,650.006,662.006,556.056,593.056,593.05-0.12%180
Dec 19, 20256,481.356,634.006,481.356,601.206,601.201.56%296
Dec 18, 20256,555.556,559.006,473.006,499.906,499.90-0.56%113
Dec 17, 20256,598.006,646.956,505.006,536.656,536.65-0.98%180
Dec 16, 20256,688.456,688.456,590.056,601.656,601.65-1.25%39
Dec 15, 20256,705.006,748.806,652.906,685.456,685.45-0.35%167
Dec 12, 20256,706.006,759.356,660.456,708.856,708.850.42%183
Dec 11, 20256,590.006,714.856,560.006,680.956,680.951.79%88
Dec 10, 20256,499.756,782.006,499.756,563.656,563.650.83%475
Dec 9, 20256,439.506,520.006,362.856,509.606,509.600.63%279
Dec 8, 20256,560.056,575.006,430.006,468.706,468.70-1.36%321
Dec 5, 20256,618.006,618.006,525.006,557.656,557.65-0.82%139
Dec 4, 20256,630.006,637.956,590.056,611.706,611.70-0.28%157
Dec 3, 20256,747.556,747.556,601.006,630.006,630.00-1.30%265
Dec 2, 20256,769.156,822.556,695.906,717.556,717.55-0.76%215
Dec 1, 20256,802.506,999.906,751.006,769.156,769.15-0.30%595