Nacdac Infrastructure Limited (BOM:544313)
India
· Delayed Price · Currency is INR 29.88
+2.03 (7.29%)
At close: Apr 29, 2026
Nacdac Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.90 | 29.90 | 29.88 | 29.88 | 29.88 | 7.29% | 8,000 |
| Apr 28, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -6.86% | 4,000 |
| Apr 24, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.05% | 4,000 |
| Apr 23, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.51% | 4,000 |
| Apr 22, 2026 | 30.35 | 30.35 | 29.75 | 29.75 | 29.75 | 2.55% | 12,000 |
| Apr 21, 2026 | 30.25 | 30.25 | 29.01 | 29.01 | 29.01 | -4.57% | 8,000 |
| Apr 20, 2026 | 30.90 | 31.61 | 30.40 | 30.40 | 30.40 | -3.86% | 20,000 |
| Apr 17, 2026 | 31.10 | 31.62 | 30.32 | 31.62 | 31.62 | 2.46% | 16,000 |
| Apr 16, 2026 | 33.00 | 33.00 | 30.31 | 30.86 | 30.86 | -1.84% | 20,000 |
| Apr 15, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 4.80% | 4,000 |
| Apr 13, 2026 | 30.00 | 31.99 | 30.00 | 30.00 | 30.00 | 5.26% | 36,000 |
| Apr 10, 2026 | 27.60 | 28.88 | 27.60 | 28.50 | 28.50 | 9.36% | 20,000 |
| Apr 9, 2026 | 30.98 | 30.98 | 26.02 | 26.06 | 26.06 | -2.03% | 28,000 |
| Apr 8, 2026 | 25.50 | 26.60 | 25.10 | 26.60 | 26.60 | 13.19% | 16,000 |
| Apr 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 4,000 |
| Apr 6, 2026 | 23.69 | 23.80 | 23.50 | 23.50 | 23.50 | -0.80% | 12,000 |
| Apr 1, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 7.19% | 8,000 |
| Mar 30, 2026 | 23.45 | 23.45 | 21.45 | 22.10 | 22.10 | -5.76% | 60,000 |
| Mar 27, 2026 | 25.00 | 25.00 | 23.45 | 23.45 | 23.45 | -4.29% | 24,000 |
| Mar 25, 2026 | 25.20 | 26.29 | 23.25 | 24.50 | 24.50 | -1.01% | 24,000 |
| Mar 24, 2026 | 24.75 | 24.75 | 24.74 | 24.75 | 24.75 | 10.00% | 16,000 |
| Mar 23, 2026 | 22.50 | 23.39 | 22.50 | 22.50 | 22.50 | -6.29% | 20,000 |
| Mar 20, 2026 | 24.10 | 24.49 | 24.01 | 24.01 | 24.01 | 1.31% | 12,000 |
| Mar 19, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -4.63% | 36,000 |
| Mar 18, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 9.91% | 4,000 |
| Mar 16, 2026 | 23.00 | 23.00 | 22.61 | 22.61 | 22.61 | -0.62% | 12,000 |
| Mar 13, 2026 | 24.00 | 24.00 | 22.25 | 22.75 | 22.75 | -6.03% | 16,000 |
| Mar 11, 2026 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | -0.37% | 8,000 |
| Mar 10, 2026 | 24.00 | 24.31 | 24.00 | 24.30 | 24.30 | -0.08% | 12,000 |
| 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 |