Price Data Selection & Download
Nam Securities Share Price All Time Records & Statistics (Jun 2014 - Jul 2026)
1455 daily OHLCV records on BSE from June 2014 to July 2026.
Share Price All Time High
₹198.00
September 06, 2024
BSE Exchange
Share Price All Time Low
₹5.09
June 05, 2014
BSE Exchange
Highest Volume Trading Day
30,400
May 08, 2015 • ₹16.10
BSE Exchange
Share Price History Data (Jun 2014 - Jul 2026)
NAM daily open, high, low, close and volume (OHLCV) on BSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹92.50 | ₹92.50 | ₹92.50 | ₹92.50 | 1 |
| 2026-07-23 | ₹93.42 | ₹93.42 | ₹93.42 | ₹93.42 | 1 |
| 2026-07-22 | ₹90.46 | ₹94.90 | ₹90.46 | ₹94.90 | 35 |
| 2026-07-21 | ₹89.01 | ₹91.27 | ₹88.25 | ₹90.73 | 408 |
| 2026-07-20 | ₹86.93 | ₹91.27 | ₹86.10 | ₹89.27 | 783 |
| 2026-07-17 | ₹95.69 | ₹95.69 | ₹86.93 | ₹86.93 | 46 |
| 2026-07-16 | ₹91.95 | ₹91.98 | ₹87.84 | ₹91.50 | 314 |
| 2026-07-15 | ₹93.33 | ₹93.33 | ₹92.46 | ₹92.46 | 2 |
| 2026-07-13 | ₹88.89 | ₹88.89 | ₹88.89 | ₹88.89 | 2 |
| 2026-07-09 | ₹76.67 | ₹84.69 | ₹76.67 | ₹84.69 | 5 |
| 2026-07-08 | ₹80.77 | ₹80.77 | ₹80.69 | ₹80.70 | 8 |
| 2026-07-03 | ₹77.04 | ₹77.04 | ₹70.05 | ₹77.00 | 52 |
| 2026-07-02 | ₹70.00 | ₹76.50 | ₹70.00 | ₹73.38 | 109 |
| 2026-07-01 | ₹73.50 | ₹73.50 | ₹73.28 | ₹73.28 | 17 |
| 2026-06-30 | ₹73.27 | ₹73.27 | ₹73.27 | ₹73.27 | 17 |
| 2026-06-29 | ₹70.71 | ₹74.90 | ₹68.91 | ₹74.77 | 276 |
| 2026-06-25 | ₹72.47 | ₹80.00 | ₹72.47 | ₹72.53 | 9 |
| 2026-06-24 | ₹76.26 | ₹76.26 | ₹76.26 | ₹76.26 | 2 |
| 2026-06-22 | ₹80.50 | ₹80.50 | ₹80.26 | ₹80.26 | 40 |
| 2026-06-19 | ₹80.50 | ₹80.50 | ₹80.50 | ₹80.50 | 32 |
| 2026-06-18 | ₹79.80 | ₹79.80 | ₹79.50 | ₹79.57 | 20 |
| 2026-06-17 | ₹75.88 | ₹79.90 | ₹75.88 | ₹79.90 | 3 |
| 2026-06-16 | ₹79.10 | ₹80.25 | ₹75.50 | ₹79.87 | 274 |
| 2026-06-15 | ₹79.00 | ₹79.00 | ₹79.00 | ₹79.00 | 10 |
| 2026-06-11 | ₹82.94 | ₹82.94 | ₹82.94 | ₹82.94 | 6 |
| 2026-06-10 | ₹82.86 | ₹82.86 | ₹80.25 | ₹80.45 | 273 |
| 2026-06-09 | ₹80.00 | ₹82.86 | ₹79.10 | ₹82.86 | 349 |
| 2026-06-08 | ₹75.39 | ₹78.94 | ₹75.39 | ₹78.94 | 118 |
| 2026-06-05 | ₹75.30 | ₹78.97 | ₹71.54 | ₹75.39 | 284 |
| 2026-06-04 | ₹83.12 | ₹83.12 | ₹75.30 | ₹75.30 | 38 |
| 2026-06-03 | ₹84.65 | ₹84.65 | ₹79.00 | ₹79.17 | 72 |
| 2026-06-02 | ₹82.95 | ₹87.31 | ₹82.95 | ₹82.99 | 209 |
| 2026-06-01 | ₹95.70 | ₹95.70 | ₹87.31 | ₹87.31 | 112 |
| 2026-05-29 | ₹84.99 | ₹92.00 | ₹84.50 | ₹91.90 | 52 |
| 2026-05-27 | ₹87.48 | ₹90.00 | ₹83.29 | ₹87.69 | 47 |
| 2026-05-26 | ₹84.99 | ₹87.50 | ₹84.99 | ₹87.48 | 135 |
| 2026-05-25 | ₹84.99 | ₹84.99 | ₹80.75 | ₹83.77 | 42 |
| 2026-05-22 | ₹84.99 | ₹84.99 | ₹84.99 | ₹84.99 | 2 |
| 2026-05-21 | ₹84.31 | ₹84.31 | ₹83.90 | ₹83.90 | 6 |
| 2026-05-20 | ₹89.22 | ₹89.22 | ₹80.75 | ₹83.90 | 17 |
| 2026-05-19 | ₹86.86 | ₹86.86 | ₹84.99 | ₹84.99 | 2 |
| 2026-05-18 | ₹82.74 | ₹82.74 | ₹82.74 | ₹82.74 | 5 |
| 2026-05-15 | ₹87.09 | ₹87.09 | ₹87.09 | ₹87.09 | 1 |
| 2026-05-14 | ₹82.95 | ₹82.95 | ₹75.05 | ₹82.95 | 4 |
| 2026-05-13 | ₹75.88 | ₹79.00 | ₹75.88 | ₹79.00 | 101 |
| 2026-05-12 | ₹81.00 | ₹83.58 | ₹79.86 | ₹79.86 | 54 |
| 2026-05-11 | ₹87.00 | ₹87.00 | ₹84.00 | ₹84.00 | 506 |
| 2026-05-08 | ₹82.00 | ₹84.67 | ₹82.00 | ₹83.50 | 63 |
| 2026-05-07 | ₹80.64 | ₹80.64 | ₹80.64 | ₹80.64 | 36 |
| 2026-05-06 | ₹73.19 | ₹76.80 | ₹73.19 | ₹76.80 | 1,123 |
| 2026-05-05 | ₹71.00 | ₹73.20 | ₹71.00 | ₹73.19 | 302 |
| 2026-05-04 | ₹73.20 | ₹73.20 | ₹73.20 | ₹73.20 | 67 |
| 2026-04-30 | ₹77.05 | ₹77.05 | ₹77.05 | ₹77.05 | 31 |
| 2026-04-29 | ₹78.90 | ₹81.10 | ₹78.90 | ₹81.10 | 100 |
| 2026-04-28 | ₹77.00 | ₹78.28 | ₹76.00 | ₹78.28 | 307 |
| 2026-04-23 | ₹71.00 | ₹74.56 | ₹70.00 | ₹74.56 | 307 |
| 2026-04-22 | ₹71.01 | ₹71.01 | ₹71.01 | ₹71.01 | 2 |
| 2026-04-21 | ₹78.40 | ₹78.40 | ₹71.01 | ₹71.01 | 37 |
| 2026-04-20 | ₹74.00 | ₹74.70 | ₹71.90 | ₹74.70 | 88 |
| 2026-04-17 | ₹70.00 | ₹72.00 | ₹69.01 | ₹71.20 | 817 |
| 2026-04-16 | ₹70.56 | ₹70.56 | ₹69.00 | ₹69.95 | 182 |
| 2026-04-15 | ₹72.00 | ₹72.00 | ₹72.00 | ₹72.00 | 81 |
| 2026-04-13 | ₹77.00 | ₹77.00 | ₹74.70 | ₹74.70 | 113 |
| 2026-04-10 | ₹78.80 | ₹78.80 | ₹78.00 | ₹78.00 | 28 |
| 2026-04-09 | ₹78.93 | ₹78.93 | ₹78.93 | ₹78.93 | 1,950 |
| 2026-04-06 | ₹78.93 | ₹78.93 | ₹78.93 | ₹78.93 | 77 |
| 2026-04-01 | ₹91.81 | ₹91.81 | ₹83.08 | ₹83.08 | 741 |
| 2026-03-25 | ₹91.10 | ₹91.10 | ₹87.45 | ₹87.45 | 13 |
| 2026-03-24 | ₹92.29 | ₹92.29 | ₹90.10 | ₹92.05 | 162 |
| 2026-03-18 | ₹92.35 | ₹95.70 | ₹92.10 | ₹92.29 | 36 |
| 2026-03-17 | ₹95.70 | ₹95.70 | ₹93.29 | ₹93.29 | 5 |
| 2026-03-16 | ₹95.70 | ₹95.70 | ₹85.34 | ₹88.42 | 268 |
| 2026-03-13 | ₹94.89 | ₹94.89 | ₹94.60 | ₹94.81 | 72 |
| 2026-03-12 | ₹99.90 | ₹99.90 | ₹82.29 | ₹87.00 | 49 |
| 2026-03-11 | ₹93.00 | ₹93.00 | ₹80.10 | ₹91.43 | 133 |
| 2026-03-10 | ₹85.29 | ₹85.29 | ₹84.84 | ₹84.84 | 3 |
| 2026-03-09 | ₹86.47 | ₹86.47 | ₹73.21 | ₹77.55 | 3,642 |
| 2026-03-06 | ₹78.61 | ₹78.61 | ₹78.58 | ₹78.61 | 103 |
| 2026-03-05 | ₹74.00 | ₹81.40 | ₹68.50 | ₹71.47 | 594 |
| 2026-03-04 | ₹74.25 | ₹76.00 | ₹74.00 | ₹74.00 | 73 |
| 2026-03-02 | ₹68.40 | ₹75.00 | ₹68.00 | ₹75.00 | 34 |
| 2026-02-27 | ₹80.00 | ₹80.00 | ₹72.00 | ₹72.73 | 170 |
| 2026-02-25 | ₹80.00 | ₹80.00 | ₹80.00 | ₹80.00 | 1 |
| 2026-02-24 | ₹79.79 | ₹87.00 | ₹71.57 | ₹80.77 | 97 |
| 2026-02-23 | ₹79.00 | ₹81.85 | ₹79.00 | ₹79.48 | 17 |
| 2026-02-20 | ₹78.99 | ₹79.06 | ₹71.90 | ₹79.00 | 50 |
| 2026-02-19 | ₹71.88 | ₹71.88 | ₹71.88 | ₹71.88 | 1 |
| 2026-02-17 | ₹79.30 | ₹79.85 | ₹79.30 | ₹79.85 | 300 |
| 2026-02-12 | ₹91.86 | ₹91.86 | ₹79.00 | ₹81.00 | 27 |
| 2026-02-11 | ₹80.00 | ₹90.96 | ₹80.00 | ₹86.22 | 13 |
| 2026-02-10 | ₹82.78 | ₹82.79 | ₹82.70 | ₹82.70 | 54 |
| 2026-02-09 | ₹81.29 | ₹82.50 | ₹73.05 | ₹75.36 | 131 |
| 2026-02-06 | ₹69.20 | ₹82.00 | ₹69.20 | ₹80.83 | 643 |
| 2026-02-05 | ₹70.71 | ₹76.32 | ₹70.71 | ₹74.81 | 71 |
| 2026-02-04 | ₹76.32 | ₹76.32 | ₹76.32 | ₹76.32 | 58 |
| 2026-02-03 | ₹83.76 | ₹83.76 | ₹75.51 | ₹76.32 | 241 |
| 2026-02-02 | ₹83.95 | ₹83.95 | ₹83.60 | ₹83.76 | 4 |
| 2026-02-01 | ₹78.32 | ₹85.79 | ₹73.10 | ₹78.00 | 22 |
| 2026-01-30 | ₹78.32 | ₹78.32 | ₹78.32 | ₹78.32 | 11 |
| 2026-01-28 | ₹80.50 | ₹93.50 | ₹78.32 | ₹78.32 | 239 |
| 2026-01-23 | ₹94.59 | ₹94.59 | ₹79.61 | ₹87.00 | 254 |
| 2026-01-22 | ₹94.46 | ₹94.46 | ₹85.88 | ₹86.00 | 201 |
| 2026-01-21 | ₹76.00 | ₹86.70 | ₹76.00 | ₹85.98 | 207 |
| 2026-01-20 | ₹77.70 | ₹89.99 | ₹75.61 | ₹80.98 | 203 |
| 2026-01-19 | ₹83.99 | ₹83.99 | ₹83.98 | ₹83.98 | 40 |
| 2026-01-16 | ₹77.70 | ₹82.00 | ₹76.00 | ₹82.00 | 173 |
| 2026-01-14 | ₹80.50 | ₹84.00 | ₹78.28 | ₹83.99 | 334 |
| 2026-01-13 | ₹89.99 | ₹89.99 | ₹86.70 | ₹86.97 | 36 |
| 2026-01-12 | ₹85.14 | ₹85.14 | ₹78.62 | ₹82.53 | 185 |
| 2026-01-09 | ₹79.00 | ₹84.89 | ₹79.00 | ₹84.89 | 13 |
| 2026-01-08 | ₹87.99 | ₹87.99 | ₹75.60 | ₹80.48 | 16 |
| 2026-01-07 | ₹80.34 | ₹81.74 | ₹80.34 | ₹81.35 | 25 |
| 2026-01-06 | ₹85.00 | ₹86.00 | ₹75.50 | ₹81.98 | 42 |
| 2026-01-05 | ₹85.00 | ₹85.00 | ₹78.70 | ₹83.80 | 109 |
| 2026-01-02 | ₹91.86 | ₹91.86 | ₹80.20 | ₹85.00 | 263 |
| 2026-01-01 | ₹84.00 | ₹84.00 | ₹84.00 | ₹84.00 | 154 |
Nam Securities Share Price Performance Analysis (Jun 2014 - Jul 2026)
NAM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+10.12%
₹84.00 → ₹92.50
Year to Date
Price Volatility
7.33%
Low Volatility
Year to Date
Average Daily Volume
181
Year to Date Average
BSE Exchange
Nam Securities Share Price History – Frequently Asked Questions
Common questions about NAM historical data and records. For live price, key ratios and fundamentals, see Nam Securities share price chart.
What is the all-time high share price of Nam Securities (NAM)?
The all-time high share price of Nam Securities was ₹198.0 recorded on September 06, 2024 on the BSE exchange.
What is the all-time low share price of Nam Securities (NAM)?
The all-time low share price of Nam Securities was ₹5.09 recorded on June 05, 2014 on the BSE exchange.
How can I download NAM historical share price data?
You can download Nam Securities 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 NAM shares?
The highest trading volume day for Nam Securities was 30,400 shares traded on May 08, 2015 on the BSE exchange, with share price at ₹16.1.