Skip to main content
Nakoda Group of Industries Limited (BOM:541418)
India flag India · Delayed Price · Currency is INR
24.14
-0.62 (-2.50%)
At close: Mar 9, 2026

BOM:541418 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.7824.9523.8624.1424.14-2.50%10,397
Mar 6, 202625.4026.4524.7624.7624.76-1.04%4,089
Mar 5, 202624.7526.0924.7525.0225.02-1.46%1,079
Mar 4, 202625.4025.4423.3525.3925.393.34%4,591
Mar 2, 202625.7825.7824.2524.5724.57-6.93%2,799
Feb 27, 202626.2026.4025.2926.4026.402.76%1,015
Feb 26, 202625.8126.8125.6825.6925.69-0.35%2,042
Feb 25, 202625.1025.7924.4325.7825.783.99%10,579
Feb 24, 202626.2526.2524.3824.7924.79-5.63%3,417
Feb 23, 202626.7326.7326.2626.2726.270.61%394
Feb 20, 202626.3927.2426.0726.1126.11-1.02%365
Feb 19, 202626.7626.8726.0226.3826.38-1.20%30
Feb 18, 202626.7026.7026.7026.7026.700.11%40
Feb 16, 202626.4026.8526.2526.6726.671.02%626
Feb 13, 202626.4026.4026.4026.4026.40-10
Feb 12, 202626.4026.4026.4026.4026.400.61%329
Feb 11, 202626.8527.4726.2126.2426.24-1.80%411
Feb 10, 202627.0527.0726.5126.7226.72-1.00%2,590
Feb 9, 202627.4427.4426.5526.9926.991.47%254
Feb 6, 202626.6026.6026.6026.6026.60-3.27%250
Feb 5, 202628.6528.6527.5027.5027.50-0.36%151
Feb 4, 202627.0027.6027.0027.6027.602.22%22
Feb 3, 202627.0627.8926.7027.0027.00-0.37%5,046
Feb 2, 202626.0527.1026.0527.1027.100.11%350
Feb 1, 202627.8927.8926.0227.0727.072.15%903
Jan 30, 202626.1027.4026.1026.5026.500.42%4,926
Jan 29, 202627.0028.4926.0626.3926.39-1.05%12,901
Jan 28, 202626.9028.4926.5026.6726.67-4.27%12,256
Jan 27, 202627.7927.9927.5527.8627.860.98%23
Jan 23, 202627.8927.8926.8127.5927.591.21%265
Jan 22, 202627.9027.9527.0127.2627.260.44%7,938
Jan 21, 202627.0127.8027.0127.1427.14-0.51%447
Jan 20, 202628.0029.5027.2027.2827.28-4.15%113,921
Jan 19, 202628.0528.9527.7028.4628.460.71%17,476
Jan 16, 202628.6029.6528.2628.2628.26-1.19%29,033
Jan 14, 202629.7229.7228.1528.6028.60-1.38%933
Jan 13, 202629.0529.0528.8029.0029.001.72%408
Jan 12, 202629.5130.0028.4328.5128.51-2.30%2,387
Jan 9, 202629.9133.0028.6629.1829.18-4.30%61,075
Jan 8, 202630.1831.2429.3630.4930.491.03%7,388
Jan 7, 202630.6030.6029.4730.1830.182.48%21
Jan 6, 202632.2532.2529.4529.4529.45-0.17%5,008
Jan 5, 202627.9131.0027.9129.5029.50-1.30%1,537
Jan 2, 202630.5630.6029.8429.8929.89-2.19%603
Dec 31, 202532.0232.0229.8930.5630.56-4.56%1,428
Dec 30, 202532.2532.2530.4032.0232.023.02%1,844
Dec 29, 202531.0831.0831.0831.0831.082.00%1
Dec 26, 202531.5031.8030.4730.4730.47-3.42%690
Dec 24, 202531.4231.8031.0231.5531.550.41%1,397
Dec 23, 202531.2531.9030.0631.4231.422.21%2,027
Dec 22, 202530.3030.8529.8830.7430.744.66%3,647
Dec 19, 202529.2330.2228.9829.3729.370.51%8,161
Dec 18, 202529.4130.2428.6129.2229.22-1.55%2,667
Dec 16, 202530.9930.9928.2129.6829.68-0.20%21,992
Dec 15, 202528.2130.1028.2129.7429.740.10%4,405
Dec 12, 202529.8030.0829.0129.7129.71-0.44%1,099
Dec 11, 202528.9429.8528.9429.8429.845.44%3,391
Dec 10, 202529.0029.0027.9428.3028.30-0.14%1,812
Dec 9, 202529.2629.2628.1028.3428.34-1.94%1,200
Dec 8, 202526.7631.7426.7528.9028.905.28%19,028
Dec 5, 202526.8327.9626.8327.4527.452.31%4,410
Dec 4, 202527.6527.6526.2126.8326.83-0.07%117
Dec 3, 202526.8526.8526.8526.8526.852.79%273
Dec 2, 202526.5027.3426.0126.1226.12-1.99%4,657
Dec 1, 202527.6527.6826.0226.6526.650.38%12,451
Nov 28, 202527.5727.5722.8126.5526.55-2.75%54,738
Nov 27, 202527.2528.1427.2527.3027.30-1.97%130
Nov 26, 202527.6527.8527.6527.8527.85-0.75%32
Nov 25, 202527.9728.3627.8128.0628.06-1.44%377
Nov 24, 202528.4028.6928.4028.4728.470.60%47
Nov 21, 202528.2628.8628.2528.3028.30-1.22%844
Nov 20, 202528.4928.8928.4228.6528.650.21%1,312
Nov 19, 202529.8829.8828.1528.5928.59-3.22%8,818
Nov 18, 202529.5029.7528.9329.5429.540.07%4,433
Nov 17, 202529.2729.6729.1929.5229.523.07%3,172
Nov 14, 202529.5529.5928.5728.6428.64-0.03%347
Nov 13, 202528.2528.8028.2528.6528.65-0.66%3,722
Nov 12, 202528.7729.1428.7628.8428.84-2.57%847
Nov 11, 202529.6029.6029.6029.6029.60-51
Nov 10, 202529.2029.6029.1029.6029.602.07%307
Nov 7, 202529.6029.6029.0029.0029.00-0.10%4
Nov 6, 202528.6330.2428.6329.0329.03-1.26%2,621
Nov 4, 202530.1430.1429.2129.4029.40-2.00%731
Nov 3, 202529.8030.1529.5730.0030.002.88%15,085
Oct 31, 202529.2030.2728.8529.1629.161.43%6,638
Oct 30, 202529.0029.1628.7528.7528.75-1.98%991
Oct 29, 202529.3929.3928.1529.3329.33-0.10%2,022
Oct 28, 202529.4829.5529.3529.3629.36-0.68%344
Oct 27, 202530.2430.2429.5129.5629.56-1.00%594
Oct 24, 202530.2430.4029.5429.8629.86-0.33%311
Oct 23, 202530.0130.6229.5129.9629.96-0.17%2,815
Oct 21, 202530.0130.0130.0130.0130.01-1.28%2
Oct 20, 202528.3630.5228.3630.4030.403.16%2,568
Oct 17, 202529.1429.5729.1429.4729.470.20%204
Oct 16, 202528.3429.5528.3429.4129.413.27%1,048
Oct 15, 202528.1531.0028.1028.4828.48-0.32%9,407
Oct 14, 202531.9031.9026.0028.5728.57-6.45%31,629
Oct 13, 202531.5631.5630.3930.5430.54-3.75%3,610
Oct 10, 202532.2532.6031.5131.7331.73-3.20%3,613
Oct 9, 202532.7533.5332.0032.7832.782.31%2,451