Nam Securities Limited (BOM:538395)
India
· Delayed Price · Currency is INR 78.28
0.00 (0.00%)
At close: Apr 28, 2026
Nam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.90 | 81.10 | 78.90 | 81.10 | 81.10 | 3.60% | 100 |
| Apr 28, 2026 | 77.00 | 78.28 | 76.00 | 78.28 | 78.28 | 4.99% | 307 |
| Apr 23, 2026 | 71.00 | 74.56 | 70.00 | 74.56 | 74.56 | 5.00% | 307 |
| Apr 22, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - | 2 |
| Apr 21, 2026 | 78.40 | 78.40 | 71.01 | 71.01 | 71.01 | -4.94% | 37 |
| Apr 20, 2026 | 74.00 | 74.70 | 71.90 | 74.70 | 74.70 | 4.92% | 88 |
| Apr 17, 2026 | 70.00 | 72.00 | 69.01 | 71.20 | 71.20 | 1.79% | 817 |
| Apr 16, 2026 | 70.56 | 70.56 | 69.00 | 69.95 | 69.95 | -2.85% | 182 |
| Apr 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.61% | 81 |
| Apr 13, 2026 | 77.00 | 77.00 | 74.70 | 74.70 | 74.70 | -4.23% | 113 |
| Apr 10, 2026 | 78.80 | 78.80 | 78.00 | 78.00 | 78.00 | -1.18% | 28 |
| Apr 9, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - | 1,950 |
| Apr 6, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -5.00% | 77 |
| Apr 1, 2026 | 91.81 | 91.81 | 83.08 | 83.08 | 83.08 | -5.00% | 741 |
| Mar 25, 2026 | 91.10 | 91.10 | 87.45 | 87.45 | 87.45 | -5.00% | 13 |
| Mar 24, 2026 | 92.29 | 92.29 | 90.10 | 92.05 | 92.05 | -0.26% | 162 |
| Mar 18, 2026 | 92.35 | 95.70 | 92.10 | 92.29 | 92.29 | -1.07% | 36 |
| Mar 17, 2026 | 95.70 | 95.70 | 93.29 | 93.29 | 93.29 | 5.51% | 5 |
| Mar 16, 2026 | 95.70 | 95.70 | 85.34 | 88.42 | 88.42 | -6.74% | 268 |
| Mar 13, 2026 | 94.89 | 94.89 | 94.60 | 94.81 | 94.81 | 8.98% | 72 |
| Mar 12, 2026 | 99.90 | 99.90 | 82.29 | 87.00 | 87.00 | -4.85% | 49 |
| Mar 11, 2026 | 93.00 | 93.00 | 80.10 | 91.43 | 91.43 | 7.77% | 133 |
| Mar 10, 2026 | 85.29 | 85.29 | 84.84 | 84.84 | 84.84 | 9.40% | 3 |
| Mar 9, 2026 | 86.47 | 86.47 | 73.21 | 77.55 | 77.55 | -1.35% | 3,642 |
| Mar 6, 2026 | 78.61 | 78.61 | 78.58 | 78.61 | 78.61 | 9.99% | 103 |
| Mar 5, 2026 | 74.00 | 81.40 | 68.50 | 71.47 | 71.47 | -3.42% | 594 |
| Mar 4, 2026 | 74.25 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 73 |
| Mar 2, 2026 | 68.40 | 75.00 | 68.00 | 75.00 | 75.00 | 3.12% | 34 |
| Feb 27, 2026 | 80.00 | 80.00 | 72.00 | 72.73 | 72.73 | -9.09% | 170 |
| Feb 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.95% | 1 |
| Feb 24, 2026 | 79.79 | 87.00 | 71.57 | 80.77 | 80.77 | 1.62% | 97 |
| Feb 23, 2026 | 79.00 | 81.85 | 79.00 | 79.48 | 79.48 | 0.61% | 17 |
| Feb 20, 2026 | 78.99 | 79.06 | 71.90 | 79.00 | 79.00 | 9.91% | 50 |
| Feb 19, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -9.98% | 1 |
| Feb 17, 2026 | 79.30 | 79.85 | 79.30 | 79.85 | 79.85 | -1.42% | 300 |
| Feb 12, 2026 | 91.86 | 91.86 | 79.00 | 81.00 | 81.00 | -6.05% | 27 |
| Feb 11, 2026 | 80.00 | 90.96 | 80.00 | 86.22 | 86.22 | 4.26% | 13 |
| Feb 10, 2026 | 82.78 | 82.79 | 82.70 | 82.70 | 82.70 | 9.74% | 54 |
| Feb 9, 2026 | 81.29 | 82.50 | 73.05 | 75.36 | 75.36 | -6.77% | 131 |
| Feb 6, 2026 | 69.20 | 82.00 | 69.20 | 80.83 | 80.83 | 8.05% | 643 |
| Feb 5, 2026 | 70.71 | 76.32 | 70.71 | 74.81 | 74.81 | -1.98% | 71 |
| Feb 4, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - | 58 |
| Feb 3, 2026 | 83.76 | 83.76 | 75.51 | 76.32 | 76.32 | -8.88% | 241 |
| Feb 2, 2026 | 83.95 | 83.95 | 83.60 | 83.76 | 83.76 | 7.38% | 4 |
| Feb 1, 2026 | 78.32 | 85.79 | 73.10 | 78.00 | 78.00 | -0.41% | 22 |
| Jan 30, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - | 11 |
| Jan 28, 2026 | 80.50 | 93.50 | 78.32 | 78.32 | 78.32 | -9.98% | 239 |
| Jan 23, 2026 | 94.59 | 94.59 | 79.61 | 87.00 | 87.00 | 1.16% | 254 |
| Jan 22, 2026 | 94.46 | 94.46 | 85.88 | 86.00 | 86.00 | 0.02% | 201 |
| Jan 21, 2026 | 76.00 | 86.70 | 76.00 | 85.98 | 85.98 | 6.17% | 207 |
| Jan 20, 2026 | 77.70 | 89.99 | 75.61 | 80.98 | 80.98 | -3.57% | 203 |
| Jan 19, 2026 | 83.99 | 83.99 | 83.98 | 83.98 | 83.98 | 2.41% | 40 |
| Jan 16, 2026 | 77.70 | 82.00 | 76.00 | 82.00 | 82.00 | -2.37% | 173 |
| Jan 14, 2026 | 80.50 | 84.00 | 78.28 | 83.99 | 83.99 | -3.43% | 334 |
| Jan 13, 2026 | 89.99 | 89.99 | 86.70 | 86.97 | 86.97 | 5.38% | 36 |
| Jan 12, 2026 | 85.14 | 85.14 | 78.62 | 82.53 | 82.53 | -2.78% | 185 |
| Jan 9, 2026 | 79.00 | 84.89 | 79.00 | 84.89 | 84.89 | 5.48% | 13 |
| Jan 8, 2026 | 87.99 | 87.99 | 75.60 | 80.48 | 80.48 | -1.07% | 16 |
| Jan 7, 2026 | 80.34 | 81.74 | 80.34 | 81.35 | 81.35 | -0.77% | 25 |
| Jan 6, 2026 | 85.00 | 86.00 | 75.50 | 81.98 | 81.98 | -2.17% | 42 |
| Jan 5, 2026 | 85.00 | 85.00 | 78.70 | 83.80 | 83.80 | -1.41% | 109 |
| Jan 2, 2026 | 91.86 | 91.86 | 80.20 | 85.00 | 85.00 | 1.19% | 263 |
| Jan 1, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.53% | 154 |
| Dec 31, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -1.18% | 154 |
| Dec 30, 2025 | 85.00 | 87.91 | 80.00 | 85.46 | 85.46 | 0.54% | 223 |
| Dec 29, 2025 | 77.10 | 85.00 | 75.17 | 85.00 | 85.00 | 2.02% | 133 |
| Dec 26, 2025 | 85.00 | 86.70 | 78.79 | 83.32 | 83.32 | -4.78% | 460 |
| Dec 24, 2025 | 96.76 | 96.76 | 85.00 | 87.50 | 87.50 | -0.57% | 320 |
| Dec 23, 2025 | 90.00 | 90.00 | 80.51 | 88.00 | 88.00 | 1.53% | 277 |
| Dec 22, 2025 | 89.00 | 89.00 | 81.31 | 86.67 | 86.67 | -1.29% | 136 |
| Dec 19, 2025 | 92.99 | 92.99 | 81.40 | 87.80 | 87.80 | 2.83% | 297 |
| Dec 18, 2025 | 96.47 | 96.47 | 82.10 | 85.38 | 85.38 | -2.70% | 2,724 |
| Dec 17, 2025 | 90.00 | 90.00 | 82.56 | 87.75 | 87.75 | -4.30% | 983 |
| Dec 16, 2025 | 105.30 | 105.30 | 86.36 | 91.69 | 91.69 | -4.44% | 319 |
| Dec 15, 2025 | 89.00 | 97.86 | 88.00 | 95.95 | 95.95 | 7.81% | 168 |
| Dec 12, 2025 | 83.30 | 89.00 | 81.00 | 89.00 | 89.00 | -1.11% | 4 |
| Dec 11, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | -4.26% | 269 |
| Dec 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 5 |
| Dec 9, 2025 | 101.75 | 101.75 | 85.00 | 95.00 | 95.00 | 2.70% | 149 |
| Dec 8, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 5 |
| Dec 4, 2025 | 92.90 | 92.90 | 92.44 | 92.50 | 92.50 | -0.43% | 121 |
| Dec 3, 2025 | 93.00 | 93.00 | 91.14 | 92.90 | 92.90 | 2.87% | 102 |
| Dec 1, 2025 | 99.74 | 99.74 | 90.31 | 90.31 | 90.31 | -4.94% | 295 |
| Nov 28, 2025 | 98.35 | 98.35 | 90.00 | 95.00 | 95.00 | 1.07% | 178 |
| Nov 27, 2025 | 91.00 | 94.47 | 90.00 | 93.99 | 93.99 | 4.44% | 191 |
| Nov 26, 2025 | 91.00 | 91.00 | 87.00 | 89.99 | 89.99 | 3.44% | 22 |
| Nov 25, 2025 | 94.48 | 94.48 | 85.50 | 87.00 | 87.00 | -3.32% | 233 |
| Nov 24, 2025 | 92.40 | 92.40 | 89.99 | 89.99 | 89.99 | 2.24% | 4 |
| Nov 21, 2025 | 90.50 | 90.50 | 82.04 | 88.02 | 88.02 | 1.93% | 113 |
| Nov 20, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -5.00% | 110 |
| Nov 19, 2025 | 92.67 | 92.67 | 88.05 | 90.89 | 90.89 | -1.93% | 413 |
| Nov 18, 2025 | 94.47 | 94.47 | 85.50 | 92.68 | 92.68 | 2.99% | 1,493 |
| Nov 13, 2025 | 92.85 | 92.85 | 84.02 | 89.99 | 89.99 | 1.75% | 1,068 |
| Nov 12, 2025 | 89.20 | 89.20 | 88.42 | 88.44 | 88.44 | 4.06% | 107 |
| Nov 11, 2025 | 85.00 | 85.00 | 84.93 | 84.99 | 84.99 | 0.07% | 14 |
| Nov 10, 2025 | 87.15 | 87.15 | 78.91 | 84.93 | 84.93 | 2.33% | 37 |
| Nov 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.47% | 12 |
| Nov 6, 2025 | 85.67 | 85.67 | 80.00 | 84.24 | 84.24 | 3.22% | 53 |
| Nov 4, 2025 | 83.93 | 83.93 | 78.10 | 81.61 | 81.61 | 2.01% | 121 |
| Nov 3, 2025 | 84.91 | 84.91 | 77.22 | 80.00 | 80.00 | -1.08% | 617 |