Nutridar Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	0.73	0.73	0.72	0.72	0.72	-	529
Dec 28, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	4,474
Dec 24, 2025	0.71	0.71	0.70	0.71	0.71	-1.39%	3,543
Dec 23, 2025	0.70	0.72	0.70	0.72	0.72	-	75
Dec 22, 2025	0.70	0.72	0.70	0.72	0.72	-	850
Dec 21, 2025	0.72	0.72	0.70	0.72	0.72	-1.37%	1,549
Dec 18, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	100
Dec 17, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	3,199
Dec 4, 2025	0.70	0.73	0.70	0.73	0.73	-	3,150
Dec 1, 2025	0.71	0.73	0.71	0.73	0.73	-1.35%	3,800
Nov 24, 2025	0.71	0.74	0.71	0.74	0.74	-	460
Nov 16, 2025	0.72	0.74	0.72	0.74	0.74	-1.33%	2,600
Nov 13, 2025	0.73	0.75	0.73	0.75	0.75	-	1,200
Nov 12, 2025	0.72	0.75	0.72	0.75	0.75	-	2,290
Nov 11, 2025	0.72	0.75	0.72	0.75	0.75	-	4,341
Nov 10, 2025	0.72	0.75	0.72	0.75	0.75	1.35%	1,200
Nov 9, 2025	0.75	0.75	0.74	0.74	0.74	-3.90%	935
Nov 3, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	100
Nov 2, 2025	0.74	0.75	0.74	0.75	0.75	-2.60%	655
Oct 29, 2025	0.75	0.77	0.75	0.77	0.77	-	1,120
Oct 28, 2025	0.76	0.77	0.76	0.77	0.77	-	500
Oct 27, 2025	0.76	0.77	0.76	0.77	0.77	-	800
Oct 26, 2025	0.76	0.77	0.76	0.77	0.77	-1.28%	1,425
Oct 23, 2025	0.77	0.78	0.77	0.78	0.78	-	750
Oct 22, 2025	0.76	0.78	0.76	0.78	0.78	-1.27%	6,265
Oct 16, 2025	0.78	0.79	0.78	0.79	0.79	-	400
Oct 13, 2025	0.78	0.79	0.78	0.79	0.79	-	2,005
Oct 12, 2025	0.78	0.79	0.78	0.79	0.79	-1.25%	4,005