Nalwa Sons Investments Limited NSIL
NSE · India · Finance
INR 5,179.50-144.50 (-2.71%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 5,324.00 | -0.49% | INR 5,374.00 | INR 5,439.50 | INR 5,312.00 | 940 |
| 2026-09-29 | INR 5,350.00 | -0.90% | INR 5,350.50 | INR 5,400.00 | INR 5,340.00 | 1.23K |
| 2026-09-28 | INR 5,398.50 | -1.27% | INR 5,495.00 | INR 5,510.00 | INR 5,381.00 | 6.79K |
| 2026-09-25 | INR 5,468.00 | -0.62% | INR 5,510.00 | INR 5,510.00 | INR 5,428.00 | 1.31K |
| 2026-09-24 | INR 5,502.00 | -2.17% | INR 5,575.00 | INR 5,621.50 | INR 5,480.00 | 1.92K |
| 2026-09-23 | INR 5,624.00 | +1.81% | INR 5,515.00 | INR 5,648.00 | INR 5,476.00 | 3.68K |
| 2026-09-22 | INR 5,524.00 | -0.05% | INR 5,527.00 | INR 5,564.00 | INR 5,490.00 | 712 |
| 2026-09-21 | INR 5,527.00 | +0.35% | INR 5,501.00 | INR 5,585.00 | INR 5,487.00 | 1.40K |
| 2026-09-18 | INR 5,507.50 | +1.32% | INR 5,400.00 | INR 5,550.00 | INR 5,400.00 | 2.47K |
| 2026-09-17 | INR 5,436.00 | +0.71% | INR 5,409.50 | INR 5,469.50 | INR 5,409.50 | 869 |
| 2026-09-16 | INR 5,397.50 | -0.22% | INR 5,489.50 | INR 5,489.50 | INR 5,312.50 | 1.17K |
| 2026-09-15 | INR 5,409.50 | -2.55% | INR 5,623.00 | INR 5,623.00 | INR 5,400.00 | 1.65K |
| 2026-09-11 | INR 5,551.00 | -0.95% | INR 5,620.00 | INR 5,638.00 | INR 5,510.50 | 2.30K |
| 2026-09-10 | INR 5,604.00 | -0.30% | INR 5,648.50 | INR 5,668.50 | INR 5,594.00 | 1.72K |
| 2026-09-09 | INR 5,621.00 | -0.69% | INR 5,650.00 | INR 5,667.50 | INR 5,600.50 | 1.37K |
| 2026-09-08 | INR 5,660.00 | -0.30% | INR 5,656.00 | INR 5,723.00 | INR 5,650.00 | 973 |
| 2026-09-07 | INR 5,677.00 | -0.78% | INR 5,675.00 | INR 5,785.00 | INR 5,661.00 | 1.49K |
| 2026-09-04 | INR 5,721.50 | +0.68% | INR 5,683.00 | INR 5,799.00 | INR 5,636.00 | 4.33K |
| 2026-09-03 | INR 5,683.00 | +0.63% | INR 5,700.00 | INR 5,724.00 | INR 5,635.00 | 995 |
| 2026-09-02 | INR 5,647.50 | -0.85% | INR 5,690.00 | INR 5,753.00 | INR 5,616.00 | 1.45K |
| 2026-09-01 | INR 5,696.00 | -0.12% | INR 5,605.50 | INR 5,799.50 | INR 5,605.50 | 2.06K |
| 2026-08-31 | INR 5,703.00 | -0.22% | INR 5,710.00 | INR 5,761.50 | INR 5,631.00 | 1.27K |
| 2026-08-28 | INR 5,715.50 | -0.44% | INR 5,725.00 | INR 5,799.50 | INR 5,700.50 | 1.08K |
| 2026-08-27 | INR 5,741.00 | -0.73% | INR 5,777.00 | INR 5,823.50 | INR 5,725.00 | 1.72K |
| 2026-08-26 | INR 5,783.50 | +1.72% | INR 5,700.00 | INR 5,837.00 | INR 5,661.00 | 2.45K |
| 2026-08-25 | INR 5,685.50 | -0.67% | INR 5,781.00 | INR 5,837.00 | INR 5,670.50 | 2.15K |
| 2026-08-24 | INR 5,724.00 | +2.45% | INR 5,541.00 | INR 5,781.00 | INR 5,520.50 | 5.75K |
| 2026-08-21 | INR 5,587.00 | -0.78% | INR 5,638.00 | INR 5,640.00 | INR 5,540.50 | 2.26K |
| 2026-08-20 | INR 5,631.00 | +2.04% | INR 5,519.50 | INR 5,671.50 | INR 5,519.50 | 2.25K |
| 2026-08-19 | INR 5,518.50 | -0.72% | INR 5,599.50 | INR 5,599.50 | INR 5,500.00 | 1.93K |
| 2026-08-18 | INR 5,558.50 | +0.06% | INR 5,515.00 | INR 5,598.50 | INR 5,515.00 | 1.63K |
| 2026-08-17 | INR 5,555.00 | +1.07% | INR 5,500.00 | INR 5,589.00 | INR 5,461.00 | 1.61K |
| 2026-08-14 | INR 5,496.00 | +0.03% | INR 5,494.50 | INR 5,559.50 | INR 5,471.00 | 663 |
| 2026-08-13 | INR 5,494.50 | -0.34% | INR 5,540.00 | INR 5,590.00 | INR 5,483.50 | 1.16K |
| 2026-08-12 | INR 5,513.50 | -1.70% | INR 5,600.00 | INR 5,649.00 | INR 5,454.00 | 1.29K |
| 2026-08-11 | INR 5,609.00 | -1.79% | INR 5,661.00 | INR 5,761.00 | INR 5,600.00 | 1.71K |
| 2026-08-10 | INR 5,711.00 | +0.99% | INR 5,660.00 | INR 5,830.00 | INR 5,655.00 | 3.61K |
| 2026-08-07 | INR 5,655.00 | -0.99% | INR 5,700.00 | INR 5,750.00 | INR 5,617.50 | 1.89K |
| 2026-08-06 | INR 5,711.50 | -0.06% | INR 5,726.00 | INR 5,775.00 | INR 5,671.00 | 2.32K |
| 2026-08-05 | INR 5,715.00 | +2.13% | INR 5,601.00 | INR 5,739.00 | INR 5,601.00 | 2.16K |
| 2026-08-04 | INR 5,596.00 | -0.46% | INR 5,640.00 | INR 5,683.50 | INR 5,562.00 | 1.92K |
| 2026-08-03 | INR 5,622.00 | +1.85% | INR 5,562.50 | INR 5,749.00 | INR 5,504.00 | 4.57K |
| 2026-07-31 | INR 5,520.00 | +0.31% | INR 5,485.00 | INR 5,535.00 | INR 5,485.00 | 1.68K |
| 2026-07-30 | INR 5,503.00 | -0.39% | INR 5,501.00 | INR 5,530.00 | INR 5,475.00 | 1.27K |
| 2026-07-29 | INR 5,524.50 | +1.66% | INR 5,415.50 | INR 5,687.00 | INR 5,415.50 | 5.16K |
| 2026-07-28 | INR 5,434.50 | -0.19% | INR 5,426.00 | INR 5,460.00 | INR 5,411.50 | 786 |
| 2026-07-27 | INR 5,445.00 | -0.14% | INR 5,470.00 | INR 5,527.00 | INR 5,410.00 | 1.25K |
| 2026-07-24 | INR 5,452.50 | -1.12% | INR 5,456.00 | INR 5,522.00 | INR 5,380.50 | 1.82K |
| 2026-07-23 | INR 5,514.00 | -0.76% | INR 5,575.50 | INR 5,598.50 | INR 5,479.50 | 2.78K |
| 2026-07-22 | INR 5,556.00 | +0.42% | INR 5,500.00 | INR 5,594.00 | INR 5,487.50 | 2.10K |
| 2026-07-21 | INR 5,532.50 | +1.52% | INR 5,420.00 | INR 5,546.50 | INR 5,400.00 | 1.80K |
| 2026-07-20 | INR 5,449.50 | +0.72% | INR 5,400.00 | INR 5,480.50 | INR 5,400.00 | 1.56K |
| 2026-07-17 | INR 5,410.50 | +0.06% | INR 5,413.00 | INR 5,440.00 | INR 5,376.00 | 1.45K |
| 2026-07-16 | INR 5,407.50 | -1.07% | INR 5,496.00 | INR 5,525.00 | INR 5,400.00 | 975 |
| 2026-07-15 | INR 5,466.00 | +0.39% | INR 5,495.00 | INR 5,547.00 | INR 5,355.00 | 1.77K |
| 2026-07-14 | INR 5,444.50 | -0.87% | INR 5,450.50 | INR 5,500.00 | INR 5,410.00 | 1.13K |
| 2026-07-13 | INR 5,492.50 | +0.43% | INR 5,391.50 | INR 5,535.00 | INR 5,389.00 | 1.35K |
| 2026-07-10 | INR 5,469.00 | +1.59% | INR 5,423.50 | INR 5,487.50 | INR 5,412.00 | 1.32K |
| 2026-07-09 | INR 5,383.50 | +1.42% | INR 5,308.00 | INR 5,429.00 | INR 5,308.00 | 1.75K |
| 2026-07-08 | INR 5,308.00 | -1.82% | INR 5,401.00 | INR 5,424.50 | INR 5,261.00 | 2.13K |
| 2026-07-07 | INR 5,406.50 | +0.32% | INR 5,429.50 | INR 5,450.00 | INR 5,352.50 | 2.15K |
| 2026-07-06 | INR 5,389.50 | -0.28% | INR 5,400.00 | INR 5,430.50 | INR 5,350.00 | 1.86K |
| 2026-07-03 | INR 5,404.50 | -1.08% | INR 5,496.50 | INR 5,534.00 | INR 5,385.00 | 5.52K |
| 2026-07-02 | INR 5,463.50 | -0.15% | INR 5,461.00 | INR 5,529.50 | INR 5,420.00 | 2.65K |
| 2026-07-01 | INR 5,471.50 | -0.45% | INR 5,496.50 | INR 5,563.50 | INR 5,450.50 | 1.50K |
| 2026-06-30 | INR 5,496.50 | +0.71% | INR 5,450.00 | INR 5,559.00 | INR 5,450.00 | 871 |
| 2026-06-29 | INR 5,457.50 | -0.83% | INR 5,505.50 | INR 5,531.50 | INR 5,435.00 | 1.85K |
| 2026-06-26 | INR 5,503.00 | 0.00% | INR 5,503.00 | INR 5,503.00 | INR 5,503.00 | 0 |
| 2026-06-25 | INR 5,503.00 | -0.68% | INR 5,612.50 | INR 5,643.00 | INR 5,500.00 | 1.37K |
| 2026-06-24 | INR 5,540.50 | -1.19% | INR 5,600.00 | INR 5,652.00 | INR 5,500.00 | 3.51K |
| 2026-06-23 | INR 5,607.50 | -2.48% | INR 5,770.00 | INR 5,773.00 | INR 5,560.00 | 1.70K |
| 2026-06-22 | INR 5,750.00 | +0.31% | INR 5,732.50 | INR 5,853.50 | INR 5,681.50 | 2.54K |
| 2026-06-19 | INR 5,732.50 | +0.24% | INR 5,728.00 | INR 5,800.00 | INR 5,615.50 | 2.75K |
| 2026-06-18 | INR 5,718.50 | +1.29% | INR 5,635.00 | INR 5,730.00 | INR 5,635.00 | 2.42K |
| 2026-06-17 | INR 5,645.50 | +0.62% | INR 5,625.00 | INR 5,670.00 | INR 5,584.50 | 1.57K |
| 2026-06-16 | INR 5,610.50 | -0.43% | INR 5,625.00 | INR 5,658.50 | INR 5,575.00 | 1.21K |
| 2026-06-15 | INR 5,635.00 | +1.48% | INR 5,599.00 | INR 5,681.50 | INR 5,551.00 | 3.04K |
| 2026-06-12 | INR 5,553.00 | +2.65% | INR 5,450.00 | INR 5,600.00 | INR 5,450.00 | 1.35K |
| 2026-06-11 | INR 5,409.50 | -0.96% | INR 5,450.00 | INR 5,454.00 | INR 5,384.00 | 2.21K |
| 2026-06-10 | INR 5,462.00 | -0.70% | INR 5,470.00 | INR 5,520.00 | INR 5,450.00 | 593 |
| 2026-06-09 | INR 5,500.50 | +0.71% | INR 5,500.00 | INR 5,532.00 | INR 5,448.50 | 856 |
| 2026-06-08 | INR 5,461.50 | -2.25% | INR 5,549.50 | INR 5,574.50 | INR 5,450.00 | 903 |
| 2026-06-05 | INR 5,587.00 | +0.01% | INR 5,552.00 | INR 5,627.00 | INR 5,514.50 | 1.63K |
| 2026-06-04 | INR 5,586.50 | +0.09% | INR 5,599.00 | INR 5,664.00 | INR 5,570.00 | 1.31K |
| 2026-06-03 | INR 5,581.50 | -0.53% | INR 5,575.00 | INR 5,637.50 | INR 5,450.00 | 3.50K |
| 2026-06-02 | INR 5,611.00 | +0.21% | INR 5,600.00 | INR 5,639.50 | INR 5,550.00 | 2.13K |
| 2026-06-01 | INR 5,599.50 | -0.04% | INR 5,660.00 | INR 5,717.00 | INR 5,549.00 | 2.52K |
| 2026-05-29 | INR 5,602.00 | -1.49% | INR 5,775.00 | INR 5,824.50 | INR 5,521.00 | 4.13K |
| 2026-05-28 | INR 5,687.00 | 0.00% | INR 5,687.00 | INR 5,687.00 | INR 5,687.00 | 0 |
| 2026-05-27 | INR 5,687.00 | -0.12% | INR 5,694.00 | INR 5,749.50 | INR 5,660.00 | 1.18K |