Price Data Selection & Download
Nalwa Sons Investments Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5773 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹9974.00
November 19, 2024
NSE Exchange
Share Price All Time Low
₹22.55
November 17, 2003
NSE Exchange
Highest Volume Trading Day
1,321,056
August 18, 2003 • ₹339.95
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
NSIL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹5456.00 | ₹5522.00 | ₹5380.50 | ₹5452.50 | 1,818 |
| 2026-07-23 | ₹5575.50 | ₹5598.50 | ₹5479.50 | ₹5514.00 | 2,782 |
| 2026-07-22 | ₹5500.00 | ₹5594.00 | ₹5487.50 | ₹5556.00 | 2,102 |
| 2026-07-21 | ₹5420.00 | ₹5546.50 | ₹5400.00 | ₹5532.50 | 1,798 |
| 2026-07-20 | ₹5400.00 | ₹5480.50 | ₹5400.00 | ₹5449.50 | 1,560 |
| 2026-07-17 | ₹5413.00 | ₹5440.00 | ₹5376.00 | ₹5410.50 | 1,451 |
| 2026-07-16 | ₹5496.00 | ₹5525.00 | ₹5400.00 | ₹5407.50 | 975 |
| 2026-07-15 | ₹5495.00 | ₹5547.00 | ₹5355.00 | ₹5466.00 | 1,767 |
| 2026-07-14 | ₹5450.50 | ₹5500.00 | ₹5410.00 | ₹5444.50 | 1,131 |
| 2026-07-13 | ₹5391.50 | ₹5535.00 | ₹5389.00 | ₹5492.50 | 1,354 |
| 2026-07-10 | ₹5423.50 | ₹5487.50 | ₹5412.00 | ₹5469.00 | 1,315 |
| 2026-07-09 | ₹5308.00 | ₹5429.00 | ₹5308.00 | ₹5383.50 | 1,747 |
| 2026-07-08 | ₹5401.00 | ₹5424.50 | ₹5261.00 | ₹5308.00 | 2,129 |
| 2026-07-07 | ₹5429.50 | ₹5450.00 | ₹5352.50 | ₹5406.50 | 2,149 |
| 2026-07-06 | ₹5400.00 | ₹5430.50 | ₹5350.00 | ₹5389.50 | 1,860 |
| 2026-07-03 | ₹5496.50 | ₹5534.00 | ₹5385.00 | ₹5404.50 | 5,518 |
| 2026-07-02 | ₹5461.00 | ₹5529.50 | ₹5420.00 | ₹5463.50 | 2,648 |
| 2026-07-01 | ₹5496.50 | ₹5563.50 | ₹5450.50 | ₹5471.50 | 1,503 |
| 2026-06-30 | ₹5450.00 | ₹5559.00 | ₹5450.00 | ₹5496.50 | 871 |
| 2026-06-29 | ₹5505.50 | ₹5531.50 | ₹5435.00 | ₹5457.50 | 1,852 |
| 2026-06-25 | ₹5612.50 | ₹5643.00 | ₹5500.00 | ₹5503.00 | 1,373 |
| 2026-06-24 | ₹5600.00 | ₹5652.00 | ₹5500.00 | ₹5540.50 | 3,514 |
| 2026-06-23 | ₹5770.00 | ₹5773.00 | ₹5560.00 | ₹5607.50 | 1,697 |
| 2026-06-22 | ₹5732.50 | ₹5853.50 | ₹5681.50 | ₹5750.00 | 2,535 |
| 2026-06-19 | ₹5728.00 | ₹5800.00 | ₹5615.50 | ₹5732.50 | 2,751 |
| 2026-06-18 | ₹5635.00 | ₹5730.00 | ₹5635.00 | ₹5718.50 | 2,423 |
| 2026-06-17 | ₹5625.00 | ₹5670.00 | ₹5584.50 | ₹5645.50 | 1,566 |
| 2026-06-16 | ₹5625.00 | ₹5658.50 | ₹5575.00 | ₹5610.50 | 1,213 |
| 2026-06-15 | ₹5599.00 | ₹5681.50 | ₹5551.00 | ₹5635.00 | 3,041 |
| 2026-06-12 | ₹5450.00 | ₹5600.00 | ₹5450.00 | ₹5553.00 | 1,347 |
| 2026-06-11 | ₹5450.00 | ₹5454.00 | ₹5384.00 | ₹5409.50 | 2,207 |
| 2026-06-10 | ₹5470.00 | ₹5520.00 | ₹5450.00 | ₹5462.00 | 593 |
| 2026-06-09 | ₹5500.00 | ₹5532.00 | ₹5448.50 | ₹5500.50 | 856 |
| 2026-06-08 | ₹5549.50 | ₹5574.50 | ₹5450.00 | ₹5461.50 | 903 |
| 2026-06-05 | ₹5552.00 | ₹5627.00 | ₹5514.50 | ₹5587.00 | 1,626 |
| 2026-06-04 | ₹5599.00 | ₹5664.00 | ₹5570.00 | ₹5586.50 | 1,313 |
| 2026-06-03 | ₹5575.00 | ₹5637.50 | ₹5450.00 | ₹5581.50 | 3,501 |
| 2026-06-02 | ₹5600.00 | ₹5639.50 | ₹5550.00 | ₹5611.00 | 2,130 |
| 2026-06-01 | ₹5660.00 | ₹5717.00 | ₹5549.00 | ₹5599.50 | 2,520 |
| 2026-05-29 | ₹5775.00 | ₹5824.50 | ₹5521.00 | ₹5602.00 | 4,129 |
| 2026-05-27 | ₹5694.00 | ₹5749.50 | ₹5660.00 | ₹5687.00 | 1,184 |
| 2026-05-26 | ₹5651.00 | ₹5785.00 | ₹5651.00 | ₹5694.00 | 1,957 |
| 2026-05-25 | ₹5700.00 | ₹5740.00 | ₹5625.00 | ₹5691.00 | 2,768 |
| 2026-05-22 | ₹5535.00 | ₹5720.00 | ₹5535.00 | ₹5620.00 | 2,145 |
| 2026-05-21 | ₹5490.00 | ₹5624.50 | ₹5490.00 | ₹5553.00 | 1,558 |
| 2026-05-20 | ₹5384.50 | ₹5528.50 | ₹5341.00 | ₹5479.50 | 1,747 |
| 2026-05-19 | ₹5402.00 | ₹5473.00 | ₹5364.00 | ₹5442.00 | 2,182 |
| 2026-05-18 | ₹5559.50 | ₹5565.50 | ₹5378.00 | ₹5417.00 | 3,344 |
| 2026-05-15 | ₹5600.00 | ₹5623.00 | ₹5560.00 | ₹5568.00 | 1,112 |
| 2026-05-14 | ₹5699.00 | ₹5699.00 | ₹5560.50 | ₹5617.50 | 2,012 |
| 2026-05-13 | ₹5552.00 | ₹5663.50 | ₹5527.50 | ₹5606.50 | 2,983 |
| 2026-05-12 | ₹5750.00 | ₹5829.50 | ₹5510.50 | ₹5571.50 | 2,695 |
| 2026-05-11 | ₹5875.00 | ₹5875.00 | ₹5730.00 | ₹5752.50 | 2,101 |
| 2026-05-08 | ₹5892.00 | ₹5997.50 | ₹5861.50 | ₹5874.00 | 1,615 |
| 2026-05-07 | ₹5860.00 | ₹6050.00 | ₹5860.00 | ₹5955.00 | 3,740 |
| 2026-05-06 | ₹5849.00 | ₹5920.00 | ₹5750.00 | ₹5860.50 | 2,454 |
| 2026-05-05 | ₹5755.00 | ₹5809.50 | ₹5731.00 | ₹5784.00 | 1,173 |
| 2026-05-04 | ₹5750.50 | ₹5772.00 | ₹5708.00 | ₹5747.50 | 1,701 |
| 2026-04-30 | ₹5751.50 | ₹5769.90 | ₹5664.10 | ₹5685.40 | 1,248 |
| 2026-04-29 | ₹5763.00 | ₹5837.80 | ₹5754.10 | ₹5788.40 | 1,805 |
| 2026-04-28 | ₹5682.70 | ₹5799.00 | ₹5682.70 | ₹5765.70 | 1,759 |
| 2026-04-27 | ₹5723.00 | ₹5752.00 | ₹5671.10 | ₹5734.40 | 1,044 |
| 2026-04-24 | ₹5718.80 | ₹5723.90 | ₹5589.00 | ₹5654.90 | 2,220 |
| 2026-04-23 | ₹5750.00 | ₹5805.10 | ₹5680.90 | ₹5720.60 | 1,368 |
| 2026-04-22 | ₹5843.00 | ₹5843.00 | ₹5746.80 | ₹5810.30 | 2,459 |
| 2026-04-21 | ₹5869.10 | ₹5900.00 | ₹5770.00 | ₹5794.10 | 3,244 |
| 2026-04-20 | ₹5933.60 | ₹5933.60 | ₹5759.20 | ₹5849.10 | 2,790 |
| 2026-04-17 | ₹5802.00 | ₹5936.80 | ₹5796.10 | ₹5845.90 | 4,591 |
| 2026-04-16 | ₹5890.00 | ₹5927.90 | ₹5750.20 | ₹5833.50 | 3,838 |
| 2026-04-15 | ₹5705.00 | ₹5890.00 | ₹5598.40 | ₹5814.60 | 6,441 |
| 2026-04-13 | ₹5450.00 | ₹5614.00 | ₹5450.00 | ₹5598.30 | 1,674 |
| 2026-04-10 | ₹5586.00 | ₹5656.00 | ₹5572.80 | ₹5614.40 | 3,309 |
| 2026-04-09 | ₹5555.30 | ₹5632.00 | ₹5458.00 | ₹5484.90 | 3,288 |
| 2026-04-08 | ₹5400.10 | ₹5575.00 | ₹5400.10 | ₹5525.80 | 7,854 |
| 2026-04-07 | ₹5325.10 | ₹5348.70 | ₹5201.80 | ₹5230.50 | 1,454 |
| 2026-04-06 | ₹5106.70 | ₹5345.90 | ₹5046.10 | ₹5273.80 | 3,511 |
| 2026-04-02 | ₹5020.00 | ₹5105.20 | ₹4890.00 | ₹5089.00 | 2,984 |
| 2026-04-01 | ₹4999.90 | ₹5278.00 | ₹4802.50 | ₹5091.40 | 5,924 |
| 2026-03-30 | ₹4950.00 | ₹4982.00 | ₹4700.00 | ₹4730.50 | 9,326 |
| 2026-03-27 | ₹5278.00 | ₹5278.00 | ₹5000.00 | ₹5007.50 | 9,226 |
| 2026-03-25 | ₹5200.50 | ₹5357.00 | ₹5185.00 | ₹5214.00 | 4,866 |
| 2026-03-24 | ₹5189.00 | ₹5344.00 | ₹5150.00 | ₹5183.00 | 7,635 |
| 2026-03-23 | ₹5310.00 | ₹5360.50 | ₹5075.00 | ₹5122.00 | 9,759 |
| 2026-03-20 | ₹5402.50 | ₹5491.00 | ₹5350.00 | ₹5365.50 | 3,274 |
| 2026-03-19 | ₹5450.00 | ₹5462.50 | ₹5360.00 | ₹5381.50 | 2,510 |
| 2026-03-18 | ₹5390.50 | ₹5524.00 | ₹5390.50 | ₹5489.50 | 3,177 |
| 2026-03-17 | ₹5386.50 | ₹5488.50 | ₹5363.00 | ₹5390.50 | 3,321 |
| 2026-03-16 | ₹5484.00 | ₹5492.50 | ₹5356.50 | ₹5401.00 | 3,248 |
| 2026-03-13 | ₹5614.50 | ₹5659.50 | ₹5475.00 | ₹5482.50 | 4,436 |
| 2026-03-12 | ₹5640.00 | ₹5740.00 | ₹5538.50 | ₹5642.50 | 2,479 |
| 2026-03-11 | ₹5659.50 | ₹5800.00 | ₹5651.00 | ₹5675.50 | 2,667 |
| 2026-03-10 | ₹5624.00 | ₹5725.00 | ₹5555.50 | ₹5701.00 | 2,633 |
| 2026-03-09 | ₹5729.00 | ₹5729.00 | ₹5485.50 | ₹5547.00 | 3,944 |
| 2026-03-06 | ₹5698.00 | ₹5889.50 | ₹5690.50 | ₹5791.00 | 2,398 |
| 2026-03-05 | ₹5800.00 | ₹5800.00 | ₹5640.00 | ₹5732.00 | 1,588 |
| 2026-03-04 | ₹5694.50 | ₹5765.50 | ₹5600.00 | ₹5635.00 | 2,692 |
| 2026-03-02 | ₹5801.00 | ₹5900.00 | ₹5740.00 | ₹5812.00 | 4,237 |
| 2026-02-27 | ₹5916.50 | ₹5999.00 | ₹5873.50 | ₹5963.00 | 1,981 |
| 2026-02-26 | ₹5952.00 | ₹5988.00 | ₹5900.00 | ₹5925.50 | 1,255 |
| 2026-02-25 | ₹5900.00 | ₹5995.00 | ₹5880.50 | ₹5937.50 | 1,754 |
| 2026-02-24 | ₹5950.00 | ₹5959.50 | ₹5850.00 | ₹5911.50 | 2,242 |
| 2026-02-23 | ₹5950.50 | ₹6011.50 | ₹5890.00 | ₹5950.00 | 2,868 |
| 2026-02-20 | ₹5952.00 | ₹6040.00 | ₹5915.50 | ₹5964.00 | 1,546 |
| 2026-02-19 | ₹6044.00 | ₹6157.00 | ₹5902.00 | ₹5972.00 | 2,960 |
| 2026-02-18 | ₹6049.50 | ₹6110.50 | ₹6029.00 | ₹6075.50 | 1,095 |
| 2026-02-17 | ₹6017.00 | ₹6214.50 | ₹6000.50 | ₹6064.50 | 4,313 |
| 2026-02-16 | ₹6025.00 | ₹6108.50 | ₹5976.00 | ₹6005.00 | 2,203 |
| 2026-02-13 | ₹6215.00 | ₹6225.50 | ₹6050.00 | ₹6070.00 | 3,100 |
| 2026-02-12 | ₹6325.00 | ₹6380.00 | ₹6250.00 | ₹6276.00 | 2,528 |
| 2026-02-11 | ₹6326.00 | ₹6404.00 | ₹6272.50 | ₹6385.00 | 4,132 |
| 2026-02-10 | ₹6325.00 | ₹6460.00 | ₹6310.00 | ₹6344.50 | 5,046 |
| 2026-02-09 | ₹6022.00 | ₹6390.00 | ₹5976.00 | ₹6326.50 | 8,809 |
| 2026-02-06 | ₹5904.50 | ₹6025.00 | ₹5900.00 | ₹6009.50 | 985 |
| 2026-02-05 | ₹5974.50 | ₹6111.00 | ₹5900.00 | ₹5974.50 | 1,782 |
| 2026-02-04 | ₹5880.00 | ₹6089.50 | ₹5880.00 | ₹6025.00 | 2,358 |
| 2026-02-03 | ₹5850.00 | ₹5950.00 | ₹5700.00 | ₹5880.00 | 4,354 |
| 2026-02-02 | ₹5700.00 | ₹5798.00 | ₹5501.00 | ₹5694.00 | 2,841 |
| 2026-02-01 | ₹5800.50 | ₹5878.00 | ₹5650.00 | ₹5663.50 | 1,985 |
| 2026-01-30 | ₹5850.00 | ₹5902.00 | ₹5771.00 | ₹5857.00 | 1,999 |
| 2026-01-29 | ₹5869.00 | ₹5928.50 | ₹5693.00 | ₹5893.50 | 6,043 |
| 2026-01-28 | ₹5838.00 | ₹5978.00 | ₹5700.00 | ₹5863.50 | 4,936 |
| 2026-01-27 | ₹5830.00 | ₹5842.50 | ₹5605.00 | ₹5696.00 | 6,682 |
| 2026-01-23 | ₹5960.00 | ₹5993.00 | ₹5800.00 | ₹5826.00 | 4,035 |
| 2026-01-22 | ₹5904.50 | ₹6009.50 | ₹5904.50 | ₹5976.50 | 3,393 |
| 2026-01-21 | ₹5900.50 | ₹6020.00 | ₹5790.00 | ₹5934.50 | 7,183 |
| 2026-01-20 | ₹6078.50 | ₹6139.50 | ₹5901.00 | ₹5969.00 | 4,919 |
| 2026-01-19 | ₹6100.00 | ₹6187.50 | ₹6060.00 | ₹6161.50 | 2,765 |
| 2026-01-16 | ₹6160.50 | ₹6308.00 | ₹6091.00 | ₹6122.50 | 4,236 |
| 2026-01-14 | ₹6195.00 | ₹6212.00 | ₹6150.00 | ₹6159.50 | 962 |
| 2026-01-13 | ₹6170.00 | ₹6259.00 | ₹6161.00 | ₹6189.50 | 1,489 |
| 2026-01-12 | ₹6202.00 | ₹6289.00 | ₹6101.00 | ₹6211.00 | 2,616 |
| 2026-01-09 | ₹6333.50 | ₹6354.50 | ₹6200.00 | ₹6223.00 | 2,844 |
| 2026-01-08 | ₹6400.00 | ₹6437.50 | ₹6310.00 | ₹6333.50 | 2,844 |
| 2026-01-07 | ₹6401.50 | ₹6430.00 | ₹6375.00 | ₹6394.00 | 2,175 |
| 2026-01-06 | ₹6535.50 | ₹6535.50 | ₹6375.50 | ₹6412.00 | 3,782 |
| 2026-01-05 | ₹6584.50 | ₹6588.00 | ₹6480.00 | ₹6496.50 | 1,274 |
| 2026-01-02 | ₹6501.00 | ₹6624.00 | ₹6501.00 | ₹6543.50 | 2,297 |
| 2026-01-01 | ₹6540.00 | ₹6575.00 | ₹6460.00 | ₹6519.00 | 1,942 |
Nalwa Sons Investments Share Price Performance Analysis (Jan 2003 - Jul 2026)
NSIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.36%
₹6519.00 → ₹5452.50
Year to Date
Price Volatility
5.63%
Low Volatility
Year to Date
Average Daily Volume
2,846
Year to Date Average
NSE Exchange
Nalwa Sons Investments Share Price History – Frequently Asked Questions
Common questions about NSIL historical data and records. For live price, key ratios and fundamentals, see Nalwa Sons Investments share price chart.
What is the all-time high share price of Nalwa Sons Investments (NSIL)?
The all-time high share price of Nalwa Sons Investments was ₹9974.0 recorded on November 19, 2024 on the NSE exchange.
What is the all-time low share price of Nalwa Sons Investments (NSIL)?
The all-time low share price of Nalwa Sons Investments was ₹22.55 recorded on November 17, 2003 on the NSE exchange.
How can I download NSIL historical share price data?
You can download Nalwa Sons Investments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NSIL shares?
The highest trading volume day for Nalwa Sons Investments was 1,321,056 shares traded on August 18, 2003 on the NSE exchange, with share price at ₹339.95.