Nam Securities share price history

BSE: 538395FinanceSmall Cap

Nam Securities Ltd. · Face value ₹10 · Listed Jun 2014

₹83.00₹0.92 (1.10%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹83.92.

27 Oct: open ₹83.00, high ₹83.00, low ₹83.00

52-week range of traded prices to 27 Oct 2026

₹67.65Low, 15 Sep 2026₹105.97High, 5 Aug 2026

Market cap: ₹45 Cr3,545th largest listed
P/E: 247.81
P/B: 3.90
Dividend yield: Nonein the last 12 months
ROE: 1.6%
ROCE: 1.5%
Debt to equity: 0.00
Volume, BSE: 15

Nam Securities share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Nam Securities' share price is on record from 5 Jun 2014, when it closed at ₹5.10, to 27 Oct 2026. Its highest close was ₹189.00 on 5 Sep 2024 and its lowest ₹5.10 on 5 Jun 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	83.00	−1.7%	100.93	69.95	84.00	105.97	67.65	25,879
2025	84.45	−39.2%	153.20	72.25	139.00	160.85	68.64	40,572
2024	139.00	+103.8%	189.00	67.46	70.99	198.00	65.64	79,410
2023	68.22	+20.1%	86.50	31.00	59.60	90.80	31.00	64,585
2022	56.80	+18.3%	71.95	20.05	48.00	75.50	19.45	1,30,982
2021	48.00	+59.2%	60.00	28.65	30.00	61.15	28.50	36,003
2020	30.15	−53.6%	65.00	30.15	65.00	65.00	30.00	4,250
2019	65.00	+116.7%	65.00	31.50	28.50	65.00	28.50	1,886
2018	30.00	−5.2%	34.20	27.75	33.20	34.20	27.75	18,754
2017	31.65	−9.6%	50.50	30.35	36.00	50.50	29.45	82,050
2016	35.00	+92.8%	38.00	17.80	17.80	38.00	17.80	40,381
2015	18.15	+39.1%	20.35	12.95	13.50	20.50	12.95	2,93,608
2014	13.05	–	28.10	5.10	5.10	29.50	5.10	46,235

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 27 Jan 2020. 2016 is from its first session, 27 Jan 2016. 2014 is from its first session, 5 Jun 2014. The close is the year's last trade for 2015 (24 Aug 2015) and 2014 (19 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	83.00	−2.2%	83.00	92.73	74.91	306
Sep 2026	84.90	+6.1%	76.00	85.33	67.65	953
Aug 2026	80.00	−19.2%	98.49	105.97	80.00	2,492
Jul 2026	99.00	+35.1%	73.50	99.00	70.00	2,966
Jun 2026	73.27	−20.3%	95.70	95.70	68.91	2,144
May 2026	91.90	+19.3%	73.20	92.00	71.00	2,565
Apr 2026	77.05	−11.9%	91.81	91.81	69.00	4,861
Mar 2026	87.45	+20.2%	68.40	99.90	68.00	5,187
Feb 2026	72.73	−7.1%	78.32	91.86	69.20	1,900
Jan 2026	78.32	−7.3%	84.00	94.59	75.50	2,505
Dec 2025	84.45	−11.1%	99.74	105.30	75.17	7,144
Nov 2025	95.00	+17.5%	84.91	98.35	77.22	4,786
Oct 2025	80.87	−8.3%	92.50	96.60	76.25	5,740
Sep 2025	88.21	−7.1%	90.25	101.85	81.59	2,983
Aug 2025	95.00	−1.0%	91.21	104.96	87.53	3,188
Jul 2025	96.00	+5.5%	95.55	101.00	68.64	2,076
Jun 2025	91.00	+9.6%	82.59	94.74	74.10	4,165
May 2025	83.00	+1.2%	82.00	86.00	82.00	1,605
Apr 2025	82.00	−11.4%	97.10	100.00	82.00	2,190
Mar 2025	92.50	−7.0%	99.50	99.90	92.50	4,290
Feb 2025	99.50	−26.1%	132.00	132.00	99.00	885
Jan 2025	134.65	−3.1%	139.00	160.85	128.00	1,520
Dec 2024	139.00	−11.1%	156.30	169.80	130.00	1,651
Nov 2024	156.30	+4.6%	156.90	162.00	149.45	1,957
Oct 2024	149.45	−14.0%	173.00	173.00	137.20	2,864
Sep 2024	173.70	−3.5%	176.40	198.00	159.75	11,899
Aug 2024	180.00	+32.8%	135.50	181.00	135.50	7,958
Jul 2024	135.50	+12.9%	120.00	139.00	101.20	7,608
Jun 2024	120.00	+13.5%	105.00	120.00	99.00	4,583
May 2024	105.75	−28.0%	145.00	145.00	105.70	1,020
Apr 2024	146.95	+29.6%	114.00	168.50	114.00	14,802
Mar 2024	113.40	+10.7%	102.40	113.40	94.35	6,013
Feb 2024	102.40	+30.1%	78.85	106.58	77.00	7,272
Jan 2024	78.70	+15.4%	70.99	78.79	65.64	11,783
Dec 2023	68.22	+3.0%	69.55	74.50	62.75	13,970
Nov 2023	66.24	+25.0%	50.35	66.28	49.64	1,934
Oct 2023	53.00	−11.6%	59.94	62.95	51.87	2,848
Sep 2023	59.94	−3.3%	62.00	64.99	57.95	1,348
Aug 2023	62.00	−2.7%	63.70	63.70	58.62	1,206
Jul 2023	63.70	+17.3%	54.31	67.41	51.65	2,496
Jun 2023	54.31	+16.8%	48.82	63.15	42.86	3,228
May 2023	46.50	−24.1%	58.23	64.53	42.20	1,208
Apr 2023	61.28	+56.1%	39.00	64.95	39.00	2,299
Mar 2023	39.25	+8.1%	37.99	39.75	31.00	2,231
Feb 2023	36.30	−36.7%	54.50	54.50	36.25	6,572
Jan 2023	57.35	+1.0%	59.60	90.80	57.35	25,245
Dec 2022	56.80	+126.7%	26.30	56.80	26.30	10,520
Nov 2022	25.05	−15.9%	29.85	29.85	23.70	722
Oct 2022	29.80	−17.8%	36.25	36.25	29.80	36
Sep 2022	36.25	−31.1%	52.65	60.90	36.25	12,717
Aug 2022	52.65	+54.2%	35.80	52.65	34.15	10,970
Jul 2022	34.15	+70.3%	20.05	34.15	19.45	2,155
Jun 2022	20.05	−8.9%	22.05	22.95	20.05	392
May 2022	22.00	−26.8%	28.85	30.05	22.00	4,894
Apr 2022	30.05	+6.2%	27.35	32.70	27.05	3,570
Mar 2022	28.30	−5.7%	31.50	32.45	27.10	78,300
Feb 2022	30.00	−43.8%	50.75	50.75	30.00	539
Jan 2022	53.35	+11.1%	48.00	75.50	48.00	6,167
Dec 2021	48.00	+3.1%	46.00	51.75	44.65	1,536
Nov 2021	46.55	+16.4%	40.00	49.85	40.00	1,799
Oct 2021	40.00	−2.4%	41.00	41.00	38.95	1,761
Sep 2021	41.00	+5.1%	39.00	42.70	35.65	3,556
Aug 2021	39.00	+4.1%	39.00	40.00	31.90	6,333
Jul 2021	37.45	+0.8%	35.30	37.45	28.50	10,231
Jun 2021	37.15	−9.4%	41.00	41.00	37.10	1,406
May 2021	41.00	−13.2%	47.25	47.25	41.00	1,074
Apr 2021	47.25	+0.7%	46.90	49.50	46.90	226
Mar 2021	46.90	−6.4%	49.50	49.50	44.70	1,447
Feb 2021	50.10	−0.6%	50.60	61.15	50.10	922
Jan 2021	50.40	+67.2%	30.00	50.40	28.65	5,712
Dec 2020	30.15	−1.5%	32.10	32.10	30.00	1,155
Nov 2020	30.60	−5.6%	30.80	30.80	30.60	805
Oct 2020	32.40	0.0%	32.40	32.40	32.40	105
Sep 2020	32.40	−1.2%	32.80	32.80	31.10	266
Aug 2020	32.80	−9.4%	36.20	36.20	32.80	66
Jul 2020	36.20	−9.5%	40.00	40.00	36.20	112
Jun 2020	40.00	−16.7%	48.00	48.00	40.00	110
May 2020	48.00	−0.4%	48.00	48.00	48.00	87
Apr 2020	48.20	−24.3%	63.70	63.70	48.20	1,097
Mar 2020	63.70	−2.0%	65.00	65.00	63.70	432
Feb 2020	65.00	0.0%	65.00	65.00	65.00	5
Jan 2020	65.00	0.0%	65.00	65.00	65.00	10
Dec 2019	65.00	0.0%	65.00	65.00	65.00	6
Nov 2019	65.00	+4.9%	61.95	65.00	61.95	14
Oct 2019	61.95	−1.4%	61.00	62.85	61.00	10
Aug 2019	62.85	+4.9%	62.85	62.85	62.85	5
May 2019	59.90	+5.0%	59.90	59.90	59.90	2
Apr 2019	57.05	+18.1%	53.10	57.05	51.90	26
Mar 2019	48.30	+4.9%	48.30	48.30	48.30	40
Feb 2019	46.05	+9.6%	42.00	46.05	39.90	180
Jan 2019	42.00	+40.0%	28.50	42.10	28.50	1,603
Dec 2018	30.00	−1.0%	28.80	30.00	28.80	103
Nov 2018	30.30	−6.2%	30.70	30.70	30.30	191
Oct 2018	32.30	−4.9%	32.30	32.30	31.95	1,050
Sep 2018	33.95	+0.1%	33.90	33.95	33.90	110
Aug 2018	33.90	+4.3%	33.50	34.20	33.50	600
Jul 2018	32.50	+2.2%	32.50	32.50	32.50	200
Jun 2018	31.80	+2.6%	31.25	31.85	31.25	670
May 2018	31.00	−1.9%	31.00	31.00	31.00	100
Apr 2018	31.60	+1.6%	31.60	31.60	31.60	519
Mar 2018	31.10	+6.9%	29.10	33.40	29.10	11,284
Feb 2018	29.10	−3.6%	28.80	29.10	28.80	220
Jan 2018	30.20	−4.6%	33.20	33.20	27.75	3,707
Dec 2017	31.65	−0.8%	30.35	32.00	30.35	925
Nov 2017	31.90	−19.1%	38.50	38.50	29.45	69,236
Oct 2017	39.45	−8.7%	42.40	42.40	39.45	4,237
Sep 2017	43.20	−4.3%	45.00	49.75	43.20	352
Jul 2017	45.15	−4.9%	45.15	45.15	45.15	30
May 2017	47.50	−5.0%	47.50	47.50	47.50	110
Apr 2017	50.00	−1.0%	50.00	50.00	50.00	100
Mar 2017	50.50	+0.8%	50.00	50.50	50.00	2,950
Feb 2017	50.10	+11.3%	47.00	50.10	45.50	490
Jan 2017	45.00	+28.6%	36.00	45.00	36.00	3,620
Dec 2016	35.00	+13.6%	30.80	35.00	28.40	4,370
Nov 2016	30.80	−17.9%	35.65	35.65	30.80	1,830
Oct 2016	37.50	+5.6%	36.90	38.00	36.90	460
Sep 2016	35.50	+7.6%	33.00	35.50	30.50	3,550
Aug 2016	33.00	−8.3%	36.25	36.25	32.30	450
Jul 2016	36.00	−0.1%	36.00	36.00	36.00	350
Jun 2016	36.05	−0.3%	36.30	36.30	36.00	1,225
May 2016	36.15	+6.3%	35.70	36.30	35.50	675
Apr 2016	34.00	+47.8%	24.00	34.00	24.00	1,675
Mar 2016	23.00	+18.6%	19.75	23.25	19.75	5,301
Feb 2016	19.40	+7.8%	18.00	19.40	17.80	11,445
Jan 2016	18.00	−0.8%	17.80	18.05	17.80	9,050
Aug 2015	18.15	−10.6%	20.30	20.30	18.15	6,750
Jul 2015	20.30	+11.5%	18.50	20.50	18.50	2,510
Jun 2015	18.20	+6.1%	16.60	18.20	15.50	58,635
May 2015	17.15	+7.5%	16.00	18.10	15.50	99,010
Apr 2015	15.95	+5.6%	14.50	16.25	13.50	1,14,570
Mar 2015	15.10	0.0%	15.85	15.85	15.10	1,550
Feb 2015	15.10	+6.7%	14.80	15.50	14.15	4,900
Jan 2015	14.15	+8.4%	13.50	14.15	12.95	5,683
Dec 2014	13.05	−23.2%	16.60	17.30	13.05	2,010
Nov 2014	17.00	+1.5%	17.00	17.80	16.50	3,260
Oct 2014	16.75	−16.3%	19.10	19.10	16.75	13,510
Sep 2014	20.00	+3.6%	19.00	22.00	19.00	9,632
Aug 2014	19.30	−3.5%	21.00	26.95	17.20	8,758
Jul 2014	20.00	+20.8%	17.35	29.50	17.35	7,186
Jun 2014	16.56	–	5.10	16.56	5.10	1,879

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	83.00	83.00	83.00	83.00	83.00	15
23 Oct 2026	92.73	92.73	83.92	83.92	–	74
21 Oct 2026	87.31	89.00	87.31	88.33	–	35
19 Oct 2026	92.40	92.40	91.90	91.90	–	7
16 Oct 2026	88.00	88.00	88.00	88.00	88.00	1
15 Oct 2026	83.90	83.90	83.90	83.90	83.90	25
14 Oct 2026	82.00	83.90	82.00	83.90	–	18
13 Oct 2026	78.50	82.42	76.14	79.91	–	37
7 Oct 2026	74.91	78.50	74.91	78.50	–	82
6 Oct 2026	83.00	83.00	78.85	78.85	–	11
1 Oct 2026	83.00	83.00	83.00	83.00	83.00	1
29 Sep 2026	85.33	85.33	84.90	84.90	84.90	132
28 Sep 2026	81.27	81.27	81.27	81.27	81.27	1
25 Sep 2026	81.58	81.59	77.40	77.40	–	10
23 Sep 2026	77.71	77.71	77.71	77.71	77.71	1
21 Sep 2026	78.37	78.37	74.00	74.02	74.03	275
17 Sep 2026	70.00	74.64	70.00	74.64	70.04	109
16 Sep 2026	67.73	71.17	67.73	71.10	67.90	117
15 Sep 2026	71.17	71.17	67.65	71.17	–	27
11 Sep 2026	71.17	71.17	71.17	71.17	71.17	1
9 Sep 2026	80.45	80.45	74.91	74.91	–	4
8 Sep 2026	84.66	84.66	78.85	78.85	–	24

Prices in ₹ per share as traded, not adjusted.