N.B. Footwear share price history

BSE: 523242Consumer DurablesSmall Cap

N.B. Footwear Ltd. · Face value ₹10 · Listed May 1989

₹2.66₹0.14 (5.00%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹2.80.

30 Oct: open ₹2.70, high ₹2.70, low ₹2.66

52-week range of traded prices to 30 Oct 2026

₹2.66Low, 30 Oct 2026₹11.30High, 31 Dec 2025

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹3.59 Cr4,646th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 13,700

N.B. Footwear share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

N.B. Footwear's share price is on record from 5 Jan 2007, when it closed at ₹8.57, to 30 Oct 2026. Its highest close was ₹20.54 on 24 Oct 2024 and its lowest ₹1.40 on 5 Jan 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.66	−74.0%	9.73	2.66	9.73	9.73	2.66	24,13,500
2025	10.24	−36.9%	20.15	6.72	16.99	20.55	6.72	17,59,300
2024	16.24	+143.1%	20.54	5.83	6.81	20.94	5.66	1,54,76,100
2023	6.68	+49.8%	6.68	2.68	4.40	6.68	2.55	6,87,900
2022	4.46	−5.3%	10.40	2.89	4.48	10.75	2.89	13,86,200
2021	4.71	+224.8%	4.71	1.40	1.40	4.78	1.40	53,200
2020	1.45	−12.1%	1.80	1.43	1.73	1.80	1.43	14,800
2019	1.65	−72.5%	6.94	1.65	6.30	6.94	1.65	29,000
2018	6.00	−0.2%	6.31	6.00	6.31	6.31	5.70	2,400
2017	6.01	+2.7%	6.32	5.47	5.77	6.32	5.47	2,500
2016	5.85	+62.5%	6.20	3.60	3.60	6.51	3.60	10,500
2015	3.60	−27.3%	4.71	2.23	4.71	4.71	2.23	1,00,600
2014	4.95	−8.7%	5.23	3.12	5.15	5.49	3.12	67,300
2013	5.42	−0.2%	5.70	5.42	5.70	5.70	5.42	200
2012	5.43	+31.8%	5.71	3.75	3.92	5.99	3.75	4,900
2011	4.12	−48.5%	7.61	4.12	7.61	7.61	4.12	5,400
2010	8.00	+3.0%	17.50	6.31	8.15	18.06	6.16	50,300
2008	7.77	+17.5%	9.20	6.94	6.94	9.20	6.94	43,600
2007	6.61	–	10.00	5.40	8.57	10.50	5.18	14,100

₹ 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. 2019 is from its first session, 20 Mar 2019. 2014 is from its first session, 6 Feb 2014. 2013 is from its first session, 1 Apr 2013. 2011 is from its first session, 8 Apr 2011. 2010 is from its first session, 19 Apr 2010. The change in 2010 is on the close at the end of 2008, the last year before it with a trade. The close is the year's last trade for 2018 (9 Jan 2018), 2017 (1 Aug 2017), 2013 (3 Jun 2013), 2012 (28 Jun 2012), 2011 (21 Sep 2011), 2010 (1 Dec 2010) and 2008 (6 Oct 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.66	−25.5%	3.60	4.00	2.66	1,84,100
Sep 2026	3.57	+3.5%	3.28	3.93	2.74	4,48,000
Aug 2026	3.45	−47.9%	6.93	6.98	3.45	5,21,600
Jul 2026	6.62	−15.0%	7.41	7.41	5.84	3,13,900
Jun 2026	7.79	+1.2%	8.00	8.49	6.51	1,49,200
May 2026	7.70	−2.3%	7.49	9.28	6.57	1,19,800
Apr 2026	7.88	+29.0%	6.41	9.67	6.36	77,100
Mar 2026	6.11	−13.1%	6.68	7.58	6.01	2,21,800
Feb 2026	7.03	+9.3%	6.75	9.40	6.40	2,11,700
Jan 2026	6.43	−37.2%	9.73	9.73	6.13	1,66,300
Dec 2025	10.24	+36.9%	7.85	11.30	6.72	6,42,800
Nov 2025	7.48	−21.2%	9.02	9.02	7.47	83,200
Oct 2025	9.49	+7.6%	8.41	9.93	7.31	1,66,200
Sep 2025	8.82	−5.1%	9.74	10.89	8.41	48,100
Aug 2025	9.29	−29.1%	12.45	12.45	8.83	94,100
Jul 2025	13.10	+10.2%	11.30	16.19	9.70	1,08,100
Jun 2025	11.89	−20.7%	14.89	14.89	10.50	69,400
May 2025	15.00	+0.3%	14.84	15.22	14.40	6,600
Apr 2025	14.96	+40.6%	10.80	15.14	10.80	26,900
Mar 2025	10.64	−30.3%	15.27	15.65	10.03	2,60,800
Feb 2025	15.27	−11.5%	16.91	17.48	12.87	1,24,800
Jan 2025	17.25	+6.2%	16.99	20.55	15.18	1,28,300
Dec 2024	16.24	−8.2%	17.80	20.69	14.65	2,54,500
Nov 2024	17.70	−6.1%	18.47	18.74	16.07	3,19,700
Oct 2024	18.84	+34.3%	14.73	20.94	14.00	8,48,100
Sep 2024	14.03	−1.5%	14.52	16.65	13.02	17,52,200
Aug 2024	14.24	+50.1%	9.67	14.24	9.67	96,900
Jul 2024	9.49	+35.8%	6.90	9.49	6.53	3,45,200
Jun 2024	6.99	+1.2%	7.25	7.61	6.82	9,30,100
May 2024	6.91	−14.2%	8.45	8.45	5.66	95,08,900
Apr 2024	8.05	−46.2%	14.22	17.29	7.67	3,86,100
Mar 2024	14.96	−0.3%	15.31	18.25	14.96	6,44,000
Feb 2024	15.01	+50.3%	10.18	15.01	10.18	3,64,200
Jan 2024	9.99	+49.6%	6.81	9.99	6.81	26,200
Dec 2023	6.68	+30.5%	5.22	6.68	5.22	18,500
Nov 2023	5.12	+23.7%	4.22	5.12	4.22	16,900
Oct 2023	4.14	+16.0%	3.57	4.14	3.57	21,200
Sep 2023	3.57	+27.0%	2.68	3.57	2.55	1,14,900
Aug 2023	2.81	−9.1%	2.94	3.26	2.67	1,24,800
Jul 2023	3.09	−19.7%	4.04	4.04	2.81	61,100
Jun 2023	3.85	−20.3%	5.07	5.07	3.71	31,000
May 2023	4.83	+20.8%	4.20	5.61	4.20	74,600
Apr 2023	4.00	+27.0%	3.30	4.20	3.10	21,100
Mar 2023	3.15	−18.6%	4.06	4.08	2.72	1,04,700
Feb 2023	3.87	−8.9%	4.46	4.67	3.51	27,500
Jan 2023	4.25	−4.7%	4.40	5.34	3.90	71,600
Dec 2022	4.46	−18.3%	5.21	5.37	3.83	1,38,300
Nov 2022	5.46	−21.7%	6.97	6.97	4.31	1,71,500
Oct 2022	6.97	+11.2%	6.00	10.75	5.96	5,63,500
Sep 2022	6.27	+109.7%	3.00	6.39	3.00	3,97,200
Aug 2022	2.99	−1.6%	3.04	3.04	2.89	7,400
Jul 2022	3.04	−13.9%	3.53	3.53	3.04	13,200
Jun 2022	3.53	+1.7%	3.64	3.64	3.35	21,400
May 2022	3.47	+4.5%	3.48	3.65	3.47	6,300
Apr 2022	3.32	+4.7%	3.25	3.32	3.25	800
Mar 2022	3.17	−9.4%	3.50	3.50	3.17	300
Feb 2022	3.50	0.0%	3.33	3.50	3.33	500
Jan 2022	3.50	−25.7%	4.48	5.02	3.39	65,800
Dec 2021	4.71	+90.7%	2.59	4.78	2.59	24,100
Oct 2021	2.47	+44.4%	1.79	2.47	1.79	6,400
Sep 2021	1.71	+4.3%	1.72	1.89	1.63	5,000
Aug 2021	1.64	+4.5%	1.57	1.80	1.50	5,500
Jul 2021	1.57	+9.8%	1.43	1.57	1.43	4,300
May 2021	1.43	0.0%	1.43	1.43	1.43	100
Mar 2021	1.43	−4.7%	1.50	1.50	1.43	1,200
Feb 2021	1.50	−1.3%	1.50	1.50	1.50	5,200
Jan 2021	1.52	+4.8%	1.40	1.52	1.40	1,400
Dec 2020	1.45	−3.3%	1.43	1.57	1.43	4,200
Nov 2020	1.50	0.0%	1.50	1.57	1.50	700
Oct 2020	1.50	−3.2%	1.50	1.50	1.50	1,300
Sep 2020	1.55	+4.7%	1.55	1.55	1.55	300
Aug 2020	1.48	0.0%	1.48	1.48	1.48	1,300
Jul 2020	1.48	−17.8%	1.71	1.71	1.48	1,100
Jan 2020	1.80	+9.1%	1.73	1.80	1.57	5,900
Dec 2019	1.65	−16.7%	1.90	2.07	1.65	14,600
Nov 2019	1.98	−0.5%	1.90	1.98	1.90	2,400
Oct 2019	1.99	−13.5%	2.19	2.19	1.99	300
Sep 2019	2.30	−39.5%	3.61	3.61	2.30	10,000
Aug 2019	3.80	−36.6%	5.70	5.70	3.80	900
Jul 2019	5.99	−4.9%	6.61	6.94	5.99	500
Mar 2019	6.30	+5.0%	6.30	6.30	6.30	300
Jan 2018	6.00	−0.2%	6.31	6.31	5.70	2,400
Aug 2017	6.01	−4.9%	6.01	6.01	6.01	400
May 2017	6.32	+10.1%	6.00	6.32	6.00	900
Mar 2017	5.74	−0.5%	6.05	6.05	5.47	1,100
Jan 2017	5.77	−1.4%	5.77	5.77	5.77	100
Dec 2016	5.85	+10.0%	5.58	5.85	5.58	200
Nov 2016	5.32	−14.2%	6.51	6.51	5.32	600
Oct 2016	6.20	+30.0%	5.00	6.20	5.00	1,000
May 2016	4.77	−14.2%	5.56	5.56	4.77	700
Apr 2016	5.56	+39.0%	4.20	5.56	4.20	1,200
Jan 2016	4.00	+11.1%	3.60	4.21	3.60	6,800
Dec 2015	3.60	+30.0%	2.90	3.60	2.90	1,400
Oct 2015	2.77	−0.4%	2.91	2.91	2.77	2,300
Aug 2015	2.78	+18.3%	2.45	2.78	2.26	10,100
Jul 2015	2.35	−9.6%	2.47	2.59	2.35	3,300
May 2015	2.60	+10.2%	2.25	2.60	2.25	10,800
Mar 2015	2.36	−21.1%	2.85	2.85	2.23	42,500
Feb 2015	2.99	−29.8%	4.05	4.05	2.71	28,400
Jan 2015	4.26	−13.9%	4.71	4.71	4.26	1,800
Dec 2014	4.95	+2.9%	4.99	5.49	4.50	1,500
Nov 2014	4.81	+8.3%	4.66	4.81	3.80	4,000
Oct 2014	4.44	−5.1%	4.91	4.91	4.44	900
Sep 2014	4.68	+4.9%	4.67	4.68	4.67	10,000
Aug 2014	4.46	+19.3%	3.80	4.58	3.80	15,600
Jun 2014	3.74	+19.9%	3.27	3.93	3.27	6,600
May 2014	3.12	−36.3%	4.90	4.90	3.12	28,500
Apr 2014	4.90	−4.9%	4.90	4.90	4.90	100
Feb 2014	5.15	−5.0%	5.15	5.15	5.15	100
Jun 2013	5.42	−4.9%	5.42	5.42	5.42	100
Apr 2013	5.70	+5.0%	5.70	5.70	5.70	100
Jun 2012	5.43	+15.0%	4.95	5.99	4.95	1,300
May 2012	4.72	+4.9%	4.72	4.72	4.30	2,700
Apr 2012	4.50	+9.2%	4.32	4.50	4.32	400
Mar 2012	4.12	+4.8%	4.12	4.12	4.12	200
Feb 2012	3.93	+0.3%	3.75	3.93	3.75	200
Jan 2012	3.92	−4.9%	3.92	3.92	3.92	100
Sep 2011	4.12	−4.8%	4.12	4.12	4.12	100
Jul 2011	4.33	−9.4%	4.75	4.75	4.33	800
Jun 2011	4.78	+4.6%	4.35	4.78	4.14	600
May 2011	4.57	−9.7%	4.81	4.81	4.57	1,100
Apr 2011	5.06	−36.8%	7.61	7.61	4.82	2,800
Dec 2010	8.00	0.0%	7.95	8.00	7.95	600
Nov 2010	8.00	+0.4%	8.25	8.25	8.00	600
Oct 2010	7.97	+23.2%	6.47	8.79	6.16	6,700
Sep 2010	6.47	−21.8%	7.86	8.21	6.47	6,300
Aug 2010	8.27	+4.0%	7.90	8.70	7.90	8,400
Jul 2010	7.95	−13.0%	9.00	9.00	7.78	1,900
Jun 2010	9.14	−33.4%	13.05	13.05	9.14	1,700
May 2010	13.73	+38.3%	10.42	18.06	10.42	18,600
Apr 2010	9.93	+27.8%	8.15	9.93	7.80	5,500
Oct 2008	7.77	+5.0%	7.77	7.77	7.77	100
Sep 2008	7.40	+5.0%	7.40	7.40	7.40	100
Mar 2008	7.05	−5.0%	7.05	7.05	7.05	16,700
Feb 2008	7.42	−17.6%	8.60	8.60	7.42	16,800
Jan 2008	9.00	+36.2%	6.94	9.20	6.94	9,900
Dec 2007	6.61	+16.6%	5.95	6.61	5.95	1,200
Nov 2007	5.67	−0.2%	5.40	5.67	5.40	400
Oct 2007	5.68	−18.9%	6.66	6.66	5.18	3,500
Aug 2007	7.00	−5.1%	7.02	7.02	6.67	2,500
Jul 2007	7.38	−9.6%	7.76	7.76	7.38	500
Apr 2007	8.16	−4.9%	8.16	8.16	8.16	100
Mar 2007	8.58	−5.0%	8.58	8.58	8.58	100
Feb 2007	9.03	−4.9%	9.03	9.03	9.03	100
Jan 2007	9.50	–	8.57	10.50	8.15	5,700

₹ 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
30 Oct 2026	2.70	2.70	2.66	2.66	2.67	13,700
29 Oct 2026	2.80	2.80	2.67	2.80	2.68	17,900
28 Oct 2026	2.81	2.81	2.81	2.81	2.81	8,300
27 Oct 2026	3.04	3.04	2.95	2.95	2.95	2,000
26 Oct 2026	3.10	3.10	3.10	3.10	3.10	1,000
23 Oct 2026	3.26	3.26	3.10	3.10	3.13	1,100
19 Oct 2026	3.43	3.43	3.26	3.26	3.26	3,700
16 Oct 2026	3.43	3.43	3.43	3.43	3.43	1,700
14 Oct 2026	3.61	3.61	3.61	3.61	3.61	100
13 Oct 2026	3.80	3.80	3.80	3.80	3.80	2,200
8 Oct 2026	3.99	3.99	3.99	3.99	3.99	200
7 Oct 2026	3.81	4.00	3.62	4.00	3.70	68,500
6 Oct 2026	3.65	3.83	3.47	3.81	3.80	42,800
5 Oct 2026	3.78	3.78	3.65	3.65	3.75	20,700
1 Oct 2026	3.60	3.60	3.60	3.60	3.60	200
30 Sep 2026	3.93	3.93	3.57	3.57	3.74	4,200
29 Sep 2026	3.58	3.75	3.58	3.75	3.73	1,800
28 Sep 2026	3.68	3.68	3.58	3.58	3.62	8,700
25 Sep 2026	3.50	3.76	3.42	3.76	3.73	6,500
24 Sep 2026	3.51	3.60	3.51	3.59	3.59	1,900
23 Sep 2026	3.58	3.70	3.58	3.69	3.69	12,700
22 Sep 2026	3.75	3.93	3.58	3.58	3.65	23,100

Prices in ₹ per share as traded, not adjusted.