Nacdac Infrastructure Limited (BOM:544313)
India
· Delayed Price · Currency is INR 24.32
+1.07 (4.60%)
At close: Mar 9, 2026
Nacdac Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.41 | 25.41 | 23.72 | 24.32 | 24.32 | 4.60% | 16,000 |
| Mar 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | 4,000 |
| Mar 5, 2026 | 24.01 | 24.01 | 23.20 | 23.20 | 23.20 | -3.05% | 12,000 |
| Mar 4, 2026 | 25.00 | 25.00 | 23.25 | 23.93 | 23.93 | -2.72% | 16,000 |
| Feb 27, 2026 | 24.26 | 25.00 | 24.26 | 24.60 | 24.60 | -7.17% | 36,000 |
| Feb 25, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 1.88% | 8,000 |
| Feb 24, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -3.70% | 4,000 |
| Feb 20, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | 4,000 |
| Feb 19, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.88% | 12,000 |
| Feb 18, 2026 | 28.50 | 28.50 | 27.25 | 27.25 | 27.25 | -2.68% | 8,000 |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4,000 |
| Feb 13, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 1.30% | 12,000 |
| Feb 12, 2026 | 29.50 | 29.50 | 26.61 | 27.64 | 27.64 | -6.31% | 28,000 |
| Feb 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 8,000 |
| Feb 10, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.55% | 4,000 |
| Feb 3, 2026 | 28.85 | 29.05 | 28.85 | 29.05 | 29.05 | 3.38% | 8,000 |
| Feb 2, 2026 | 28.15 | 28.15 | 28.10 | 28.10 | 28.10 | -7.87% | 20,000 |
| Jan 29, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.18% | 8,000 |
| Jan 28, 2026 | 29.00 | 29.85 | 29.00 | 29.85 | 29.85 | 0.98% | 8,000 |
| Jan 27, 2026 | 29.40 | 29.56 | 29.40 | 29.56 | 29.56 | 0.54% | 12,000 |
| Jan 23, 2026 | 32.50 | 32.50 | 29.40 | 29.40 | 29.40 | -9.98% | 48,000 |
| Jan 21, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.03% | 4,000 |
| Jan 20, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -3.97% | 4,000 |
| Jan 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | 8,000 |
| Jan 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.34% | 4,000 |
| Jan 14, 2026 | 35.10 | 35.24 | 35.10 | 35.13 | 35.13 | -9.92% | 28,000 |
| Jan 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.14% | 4,000 |
| Jan 7, 2026 | 39.90 | 39.90 | 38.30 | 39.45 | 39.45 | 8.38% | 16,000 |
| Jan 6, 2026 | 36.30 | 36.80 | 36.00 | 36.40 | 36.40 | 0.41% | 44,000 |
| Jan 5, 2026 | 36.00 | 36.25 | 36.00 | 36.25 | 36.25 | 4.29% | 8,000 |
| Jan 2, 2026 | 33.99 | 34.76 | 33.15 | 34.76 | 34.76 | 4.98% | 20,000 |
| Dec 31, 2025 | 33.25 | 33.25 | 33.11 | 33.11 | 33.11 | -1.43% | 12,000 |
| Dec 29, 2025 | 33.81 | 33.81 | 33.51 | 33.59 | 33.59 | -3.89% | 24,000 |
| Dec 24, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.75% | 8,000 |
| Dec 23, 2025 | 34.93 | 34.93 | 34.35 | 34.35 | 34.35 | -2.14% | 12,000 |
| Dec 22, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -2.50% | 4,000 |
| Dec 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 4,000 |
| Dec 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.57% | 4,000 |
| Dec 15, 2025 | 36.58 | 36.58 | 34.76 | 34.76 | 34.76 | -4.98% | 8,000 |
| Dec 9, 2025 | 36.55 | 36.58 | 36.55 | 36.58 | 36.58 | - | 12,000 |
| Dec 8, 2025 | 37.01 | 37.01 | 36.58 | 36.58 | 36.58 | -4.99% | 12,000 |
| Dec 3, 2025 | 39.00 | 39.00 | 38.10 | 38.50 | 38.50 | -3.99% | 16,000 |
| Dec 2, 2025 | 42.00 | 42.00 | 40.10 | 40.10 | 40.10 | -4.52% | 12,000 |
| Dec 1, 2025 | 44.04 | 44.04 | 42.00 | 42.00 | 42.00 | 0.12% | 16,000 |
| Nov 28, 2025 | 41.85 | 41.95 | 41.85 | 41.95 | 41.95 | 4.98% | 28,000 |
| Nov 27, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 4.99% | 24,000 |
| Nov 26, 2025 | 38.16 | 38.16 | 38.06 | 38.06 | 38.06 | -4.85% | 16,000 |
| Nov 25, 2025 | 38.95 | 42.50 | 38.95 | 40.00 | 40.00 | -2.44% | 104,000 |
| Nov 24, 2025 | 43.09 | 43.09 | 41.00 | 41.00 | 41.00 | -0.10% | 120,000 |
| Nov 21, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 4.99% | 16,000 |
| Nov 20, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 5.00% | 4,000 |
| Nov 19, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 4.99% | 24,000 |
| Nov 18, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 4.97% | 8,000 |
| Nov 17, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 4.97% | 8,000 |
| Nov 14, 2025 | 32.16 | 32.20 | 32.15 | 32.18 | 32.18 | -4.91% | 56,000 |
| Nov 13, 2025 | 34.21 | 34.21 | 33.84 | 33.84 | 33.84 | -5.00% | 76,000 |
| Nov 12, 2025 | 34.82 | 35.62 | 34.82 | 35.62 | 35.62 | -2.65% | 8,000 |
| Nov 11, 2025 | 34.26 | 36.59 | 34.26 | 36.59 | 36.59 | 4.45% | 36,000 |
| Nov 6, 2025 | 38.50 | 38.58 | 35.00 | 35.03 | 35.03 | -4.68% | 40,000 |
| Nov 4, 2025 | 36.75 | 36.75 | 36.74 | 36.75 | 36.75 | 5.00% | 16,000 |
| Nov 3, 2025 | 37.18 | 37.19 | 35.00 | 35.00 | 35.00 | -1.41% | 32,000 |
| Oct 30, 2025 | 35.51 | 35.51 | 35.50 | 35.50 | 35.50 | -0.70% | 8,000 |
| Oct 28, 2025 | 38.31 | 38.31 | 35.65 | 35.75 | 35.75 | -2.08% | 20,000 |
| Oct 27, 2025 | 37.50 | 37.50 | 36.51 | 36.51 | 36.51 | -5.00% | 32,000 |
| Oct 24, 2025 | 38.00 | 38.43 | 38.00 | 38.43 | 38.43 | 5.00% | 16,000 |
| Oct 23, 2025 | 36.58 | 36.60 | 36.58 | 36.60 | 36.60 | 4.99% | 44,000 |
| Oct 20, 2025 | 36.01 | 36.01 | 34.86 | 34.86 | 34.86 | -4.99% | 16,000 |
| Oct 17, 2025 | 33.30 | 36.69 | 33.30 | 36.69 | 36.69 | 4.98% | 32,000 |
| Oct 16, 2025 | 34.78 | 34.95 | 34.40 | 34.95 | 34.95 | 4.99% | 36,000 |
| Oct 15, 2025 | 34.08 | 34.08 | 33.29 | 33.29 | 33.29 | -4.99% | 80,000 |
| Oct 14, 2025 | 36.00 | 36.00 | 35.04 | 35.04 | 35.04 | -4.99% | 40,000 |
| Oct 13, 2025 | 36.28 | 38.13 | 36.24 | 36.88 | 36.88 | -3.30% | 28,000 |
| Oct 10, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -2.00% | 4,000 |
| Oct 9, 2025 | 38.95 | 39.01 | 38.92 | 38.92 | 38.92 | -4.96% | 16,000 |
| Oct 8, 2025 | 40.95 | 42.00 | 40.95 | 40.95 | 40.95 | - | 24,000 |
| Oct 7, 2025 | 40.90 | 40.95 | 39.70 | 40.95 | 40.95 | 5.00% | 32,000 |
| Oct 6, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 4.98% | 92,000 |
| Oct 3, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -4.99% | 12,000 |
| Oct 1, 2025 | 39.10 | 39.20 | 39.10 | 39.10 | 39.10 | -4.98% | 28,000 |
| Sep 30, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -4.99% | 20,000 |
| Sep 29, 2025 | 43.32 | 48.12 | 43.31 | 43.31 | 43.31 | -10.00% | 172,000 |
| Sep 26, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -9.99% | 4,000 |
| Sep 25, 2025 | 51.95 | 55.13 | 47.51 | 53.46 | 53.46 | 6.66% | 292,000 |
| Sep 24, 2025 | 46.40 | 50.12 | 42.99 | 50.12 | 50.12 | 19.99% | 324,000 |
| Sep 23, 2025 | 38.48 | 42.00 | 38.48 | 41.77 | 41.77 | 18.46% | 248,000 |
| Sep 22, 2025 | 33.43 | 38.48 | 33.10 | 35.26 | 35.26 | 7.89% | 92,000 |
| Sep 19, 2025 | 34.10 | 34.10 | 32.67 | 32.68 | 32.68 | 0.55% | 36,000 |
| Sep 18, 2025 | 33.08 | 33.08 | 32.50 | 32.50 | 32.50 | -1.75% | 16,000 |
| Sep 17, 2025 | 32.01 | 33.08 | 32.01 | 33.08 | 33.08 | -0.48% | 16,000 |
| Sep 16, 2025 | 32.19 | 33.49 | 32.19 | 33.24 | 33.24 | 6.06% | 28,000 |
| Sep 15, 2025 | 31.15 | 31.34 | 31.15 | 31.34 | 31.34 | -2.67% | 8,000 |
| Sep 12, 2025 | 32.30 | 33.25 | 32.20 | 32.20 | 32.20 | -0.31% | 28,000 |
| Sep 11, 2025 | 33.50 | 33.50 | 31.45 | 32.30 | 32.30 | 5.87% | 112,000 |
| Sep 10, 2025 | 32.00 | 32.00 | 30.51 | 30.51 | 30.51 | -1.61% | 100,000 |