Nutridar Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	1.05	1.08	1.05	1.08	1.08	-	770
Mar 10, 2026	1.07	1.08	1.07	1.08	1.08	-	2,501
Mar 8, 2026	1.06	1.08	1.06	1.08	1.08	2.86%	4,349
Mar 5, 2026	1.02	1.05	1.02	1.05	1.05	1.94%	22,986
Mar 4, 2026	1.03	1.03	1.03	1.03	1.03	-1.90%	200
Mar 3, 2026	1.02	1.05	0.99	1.05	1.05	0.96%	9,045
Mar 2, 2026	1.02	1.04	1.02	1.04	1.04	0.97%	1,000
Mar 1, 2026	1.02	1.03	1.02	1.03	1.03	1.98%	515
Feb 26, 2026	1.01	1.01	1.01	1.01	1.01	2.02%	1,450
Feb 25, 2026	0.94	0.99	0.93	0.99	0.99	4.21%	6,814
Feb 24, 2026	0.96	0.97	0.95	0.95	0.95	-4.04%	900
Feb 23, 2026	0.98	0.99	0.97	0.99	0.99	-1.98%	1,300
Feb 22, 2026	1.00	1.01	1.00	1.01	1.01	-	380
Feb 19, 2026	1.01	1.01	1.01	1.01	1.01	-2.88%	500
Feb 18, 2026	1.02	1.04	1.02	1.04	1.04	-	1,035
Feb 17, 2026	1.02	1.04	1.02	1.04	1.04	-	2,136
Feb 16, 2026	1.05	1.05	1.02	1.04	1.04	-0.95%	2,691
Feb 15, 2026	1.04	1.07	1.04	1.05	1.05	0.96%	27,125
Feb 12, 2026	1.00	1.04	0.99	1.04	1.04	2.97%	22,838
Feb 11, 2026	1.01	1.02	0.99	1.01	1.01	-2.88%	3,911
Feb 10, 2026	1.01	1.04	1.00	1.04	1.04	0.97%	12,385
Feb 9, 2026	1.04	1.05	1.01	1.03	1.03	3.00%	46,420
Feb 8, 2026	0.95	1.00	0.94	1.00	1.00	4.17%	52,781
Feb 5, 2026	0.93	0.97	0.92	0.96	0.96	2.13%	44,010
Feb 4, 2026	0.89	0.94	0.89	0.94	0.94	3.30%	29,120
Feb 3, 2026	0.88	0.91	0.86	0.91	0.91	3.41%	14,653
Feb 2, 2026	0.88	0.89	0.87	0.88	0.88	-2.22%	1,884
Feb 1, 2026	0.90	0.90	0.88	0.90	0.90	-1.10%	9,532
Jan 29, 2026	0.87	0.91	0.87	0.91	0.91	2.25%	15,413
Jan 28, 2026	0.89	0.89	0.89	0.89	0.89	-4.30%	41,709
Jan 27, 2026	0.95	0.95	0.93	0.93	0.93	-4.12%	41,355
Jan 26, 2026	0.99	0.99	0.95	0.97	0.97	2.11%	33,797
Jan 25, 2026	0.87	0.95	0.87	0.95	0.95	4.40%	66,264
Jan 22, 2026	0.93	0.93	0.91	0.91	0.91	-4.21%	35,733
Jan 21, 2026	0.91	0.96	0.91	0.95	0.95	-	54,692
Jan 20, 2026	0.95	0.95	0.95	0.95	0.95	-5.00%	36,094
Jan 19, 2026	1.05	1.07	1.00	1.00	1.00	-4.76%	85,726
Jan 18, 2026	1.01	1.07	1.01	1.05	1.05	2.94%	118,352
Jan 15, 2026	1.03	1.03	0.97	1.02	1.02	-	57,458
Jan 14, 2026	1.02	1.02	1.01	1.02	1.02	4.08%	36,484
Jan 13, 2026	0.94	0.98	0.94	0.98	0.98	4.26%	62,696
Jan 12, 2026	0.91	0.94	0.91	0.94	0.94	4.44%	57,953
Jan 11, 2026	0.87	0.90	0.87	0.90	0.90	4.65%	91,637
Jan 8, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	24,542
Jan 7, 2026	0.88	0.88	0.81	0.84	0.84	-1.18%	34,494
Jan 6, 2026	0.81	0.85	0.81	0.85	0.85	4.94%	25,888
Jan 5, 2026	0.81	0.81	0.78	0.81	0.81	3.85%	35,301
Jan 4, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	9,184
Dec 31, 2025	0.72	0.75	0.72	0.75	0.75	4.17%	14,388
Dec 30, 2025	0.72	0.72	0.72	0.72	0.72	-	99