NSIL.BO - Nalwa Sons Investments Limited

BSE - BSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20232,240.002,240.002,183.152,191.852,191.85165
Jun 07, 20232,216.752,223.102,164.752,192.202,192.20671
Jun 06, 20232,200.502,220.002,196.102,219.402,219.40126
Jun 05, 20232,230.952,252.002,070.002,170.352,170.351,166
Jun 02, 20232,214.052,239.402,170.052,227.952,227.95245
Jun 01, 20232,190.052,280.002,170.002,232.202,232.20194
May 31, 20232,200.102,250.002,200.002,209.052,209.05469
May 30, 20232,248.702,260.002,208.902,227.002,227.00184
May 29, 2023------
May 26, 20232,199.002,233.952,179.602,211.452,211.45288
May 25, 20232,230.052,261.002,180.502,194.002,194.00783
May 24, 20232,247.902,297.852,232.402,252.952,252.95461
May 23, 20232,186.152,248.002,172.002,229.552,229.55424
May 22, 20232,119.952,174.002,107.002,162.552,162.55478
May 19, 20232,121.602,149.952,107.102,130.702,130.7062
May 18, 2023------
May 17, 20232,150.052,150.052,104.702,116.602,116.60265
May 16, 20232,175.702,180.002,134.952,160.752,160.7562
May 15, 20232,142.352,160.002,106.052,139.302,139.30113
May 12, 20232,116.002,144.952,114.052,127.652,127.65132
May 11, 20232,107.052,159.902,105.002,115.952,115.95477
May 10, 20232,107.052,144.902,090.552,106.202,106.20382
May 09, 20232,159.652,191.752,100.052,109.052,109.05252
May 08, 20232,136.952,138.102,102.952,126.452,126.45212
May 05, 20232,180.002,180.002,100.002,140.552,140.55319
May 04, 20232,133.002,173.002,133.002,149.452,149.4566
May 03, 20232,184.602,184.602,145.002,145.002,145.00138
May 02, 20232,140.002,148.252,120.002,137.952,137.95185
Apr 28, 20232,156.352,160.002,071.852,142.452,142.45666
Apr 27, 20232,150.802,182.852,129.002,130.102,130.10160
Apr 26, 20232,163.802,192.652,138.152,155.002,155.00558
Apr 25, 20232,133.152,218.852,112.902,152.002,152.00126
Apr 24, 20232,073.702,125.002,073.702,106.352,106.3566
Apr 21, 20232,121.052,128.952,090.002,090.002,090.0046
Apr 20, 20232,118.702,119.002,098.102,101.102,101.1096
Apr 19, 20232,130.052,135.852,101.002,101.752,101.7575
Apr 18, 20232,163.952,163.952,130.002,140.552,140.5585
Apr 17, 20232,160.052,170.102,131.002,138.352,138.3572
Apr 13, 20232,158.702,192.352,105.002,134.502,134.50409
Apr 12, 20232,175.052,175.052,134.352,145.102,145.10198
Apr 11, 20232,191.252,191.252,121.302,147.552,147.55230
Apr 10, 20232,181.552,185.502,133.902,159.452,159.45871
Apr 06, 20232,191.002,201.552,150.002,150.952,150.95299
Apr 05, 20232,187.852,215.052,169.952,175.602,175.60312
Apr 03, 20232,210.002,210.002,134.402,152.602,152.6073
Mar 31, 20232,249.002,338.002,032.052,216.802,216.80523
Mar 29, 20232,024.952,048.652,000.002,020.502,020.50304
Mar 28, 20232,060.052,088.152,007.052,032.402,032.40624
Mar 27, 20232,087.102,087.102,033.902,037.452,037.4528
Mar 24, 20232,080.102,098.002,067.252,081.002,081.00128
Mar 23, 20232,114.552,114.552,083.452,089.452,089.45164
Mar 22, 20232,123.352,148.902,080.002,085.802,085.801,256
Mar 21, 20232,117.002,159.902,098.952,112.952,112.95218
Mar 20, 20232,140.502,149.002,103.002,103.002,103.00161
Mar 17, 20232,123.902,184.002,071.002,111.352,111.35336
Mar 16, 20232,133.902,157.302,107.702,112.752,112.75268
Mar 15, 20232,192.602,222.902,103.402,121.452,121.45363
Mar 14, 20232,233.002,248.302,145.252,161.202,161.20517
Mar 13, 20232,212.052,245.352,175.002,218.002,218.00103
Mar 10, 20232,267.502,289.002,205.052,265.902,265.9041
Mar 09, 20232,219.602,407.052,219.602,260.602,260.60579
Mar 08, 20232,189.402,259.002,189.402,230.952,230.95283
Mar 06, 20232,107.702,244.552,107.702,191.802,191.80459
Mar 03, 20232,173.952,175.052,050.252,051.452,051.45285
Mar 02, 20232,065.052,175.002,050.002,081.302,081.30108
Mar 01, 20232,052.102,150.752,052.102,086.002,086.0044
Feb 28, 20232,114.802,114.802,058.702,072.002,072.0029
Feb 27, 20232,066.502,108.352,050.502,080.002,080.0078
Feb 24, 20232,142.002,146.652,106.002,123.952,123.95132
Feb 23, 20232,076.002,150.002,068.452,128.802,128.8090
Feb 22, 20232,107.352,123.452,058.002,096.902,096.90133
Feb 21, 20232,146.252,185.052,125.002,125.002,125.0032
Feb 20, 20232,141.452,150.102,100.002,100.002,100.0041
Feb 17, 20232,125.052,175.002,111.802,134.052,134.05190
Feb 16, 20232,100.002,217.552,100.002,157.002,157.00135
Feb 15, 20232,119.152,142.002,100.002,142.002,142.0036
Feb 14, 20232,240.002,240.002,093.452,099.902,099.90223
Feb 13, 20232,248.952,248.952,152.852,180.002,180.00139
Feb 10, 20232,182.652,201.902,181.002,191.452,191.454
Feb 09, 20232,032.902,280.652,016.052,185.702,185.70483
Feb 08, 20232,028.952,050.002,028.952,041.352,041.35172
Feb 07, 20232,041.752,047.002,010.002,014.302,014.3084
Feb 06, 20232,049.702,049.702,000.052,020.502,020.5025
Feb 03, 20232,076.702,076.752,001.002,024.352,024.35167
Feb 02, 20232,115.702,115.702,065.602,071.502,071.5036
Feb 01, 20232,135.302,191.902,002.002,058.952,058.95788
Jan 31, 20232,115.802,156.552,115.702,137.202,137.2096
Jan 30, 20232,120.102,226.352,081.502,103.302,103.30192
Jan 27, 20232,170.002,170.052,108.002,120.102,120.1087
Jan 25, 20232,158.902,200.002,155.002,199.252,199.25116
Jan 24, 20232,183.852,226.002,164.852,200.002,200.00120
Jan 23, 20232,166.302,250.052,144.302,172.902,172.90479
Jan 20, 20232,233.652,249.002,167.252,211.352,211.35189
Jan 19, 20232,240.002,264.352,200.002,238.102,238.1052
Jan 18, 20232,200.052,295.002,200.002,260.002,260.00109
Jan 17, 20232,232.102,245.002,159.152,237.602,237.60600
Jan 16, 20232,203.002,273.102,203.002,225.252,225.25158
Jan 13, 20232,230.052,255.002,230.052,254.752,254.758
Jan 12, 20232,245.002,299.502,226.052,229.102,229.10328
Jan 11, 20232,249.852,400.002,232.052,270.602,270.6092
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...