Novartis India Limited (BOM:500672)
India · Delayed Price · Currency is INR 923.85
-8.55 (-0.92%)
At close: Sep 8, 2025
Novartis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 920.10 | 932.65 | 920.10 | 930.25 | 930.25 | 0.69% | 1,364 |
| Sep 8, 2025 | 929.20 | 935.90 | 920.00 | 923.85 | 923.85 | -0.92% | 2,985 |
| Sep 5, 2025 | 931.90 | 937.80 | 924.05 | 932.40 | 932.40 | 0.05% | 2,219 |
| Sep 4, 2025 | 940.00 | 942.50 | 930.10 | 931.90 | 931.90 | -0.12% | 1,236 |
| Sep 3, 2025 | 910.55 | 946.00 | 910.55 | 933.05 | 933.05 | 2.47% | 8,701 |
| Sep 2, 2025 | 932.55 | 948.90 | 908.00 | 910.55 | 910.55 | -2.44% | 5,309 |
| Sep 1, 2025 | 930.00 | 935.00 | 920.05 | 933.30 | 933.30 | 0.98% | 1,266 |
| Aug 29, 2025 | 914.75 | 934.50 | 905.95 | 924.25 | 924.25 | 1.55% | 5,676 |
| Aug 28, 2025 | 925.00 | 937.05 | 905.00 | 910.15 | 910.15 | -1.42% | 1,654 |
| Aug 26, 2025 | 938.00 | 944.05 | 920.00 | 923.30 | 923.30 | -1.53% | 4,820 |
| Aug 25, 2025 | 915.00 | 938.00 | 915.00 | 937.60 | 937.60 | 2.58% | 2,392 |
| Aug 22, 2025 | 925.00 | 934.05 | 902.50 | 914.05 | 914.05 | -0.67% | 2,763 |
| Aug 21, 2025 | 948.95 | 948.95 | 905.65 | 920.25 | 920.25 | -2.07% | 8,309 |
| Aug 20, 2025 | 938.15 | 949.00 | 938.00 | 939.70 | 939.70 | -1.21% | 2,633 |
| Aug 19, 2025 | 929.00 | 953.90 | 929.00 | 951.20 | 951.20 | 1.96% | 3,145 |
| Aug 18, 2025 | 952.60 | 964.85 | 929.00 | 932.90 | 932.90 | -1.58% | 4,776 |
| Aug 14, 2025 | 943.20 | 957.85 | 936.55 | 947.90 | 947.90 | -0.30% | 2,973 |
| Aug 13, 2025 | 944.50 | 955.00 | 934.00 | 950.75 | 950.75 | 1.16% | 2,774 |
| Aug 12, 2025 | 930.00 | 958.00 | 930.00 | 939.85 | 939.85 | 1.03% | 4,098 |
| Aug 11, 2025 | 928.90 | 937.50 | 916.00 | 930.25 | 930.25 | 0.92% | 11,063 |
| Aug 8, 2025 | 935.25 | 955.00 | 915.90 | 921.75 | 921.75 | -1.40% | 6,620 |
| Aug 7, 2025 | 929.95 | 954.30 | 920.00 | 934.80 | 934.80 | 0.51% | 6,673 |
| Aug 6, 2025 | 963.95 | 963.95 | 927.00 | 930.10 | 930.10 | -1.44% | 3,633 |
| Aug 5, 2025 | 969.75 | 974.90 | 938.00 | 943.65 | 943.65 | -2.69% | 5,572 |
| Aug 4, 2025 | 975.00 | 975.95 | 961.50 | 969.75 | 969.75 | 0.26% | 2,811 |
| Aug 1, 2025 | 975.80 | 987.00 | 955.65 | 967.25 | 967.25 | -0.88% | 4,804 |
| Jul 31, 2025 | 1,000.00 | 1,010.00 | 969.95 | 975.80 | 975.80 | -2.00% | 10,240 |
| Jul 30, 2025 | 1,005.00 | 1,015.00 | 991.00 | 995.75 | 995.75 | -0.11% | 8,231 |
| Jul 29, 2025 | 991.35 | 1,008.90 | 991.30 | 996.80 | 996.80 | 0.32% | 6,835 |
| Jul 28, 2025 | 1,018.80 | 1,020.00 | 986.60 | 993.65 | 993.65 | -2.47% | 9,548 |
| Jul 25, 2025 | 1,004.90 | 1,020.00 | 1,004.90 | 1,018.80 | 1,018.80 | 0.50% | 9,629 |
| Jul 24, 2025 | 1,024.00 | 1,024.00 | 1,002.85 | 1,013.75 | 1,013.75 | -1.12% | 9,458 |
| Jul 23, 2025 | 1,037.00 | 1,037.00 | 1,009.95 | 1,025.25 | 1,025.25 | -3.41% | 12,565 |
| Jul 22, 2025 | 1,080.00 | 1,080.00 | 1,058.00 | 1,061.45 | 1,036.45 | -0.44% | 18,441 |
| Jul 21, 2025 | 1,074.80 | 1,083.65 | 1,055.00 | 1,066.10 | 1,040.99 | -0.02% | 19,462 |
| Jul 18, 2025 | 1,070.00 | 1,070.00 | 1,057.00 | 1,066.35 | 1,041.24 | 0.57% | 10,762 |
| Jul 17, 2025 | 1,068.70 | 1,073.90 | 1,055.15 | 1,060.35 | 1,035.38 | 0.50% | 11,768 |
| Jul 16, 2025 | 1,066.00 | 1,066.00 | 1,048.05 | 1,055.10 | 1,030.25 | -0.10% | 9,371 |
| Jul 15, 2025 | 1,072.00 | 1,078.85 | 1,041.00 | 1,056.15 | 1,031.28 | -1.35% | 7,940 |
| Jul 14, 2025 | 1,075.00 | 1,083.85 | 1,045.00 | 1,070.65 | 1,045.43 | 0.39% | 12,820 |
| Jul 11, 2025 | 1,077.00 | 1,083.00 | 1,063.00 | 1,066.50 | 1,041.38 | -0.51% | 11,175 |
| Jul 10, 2025 | 1,048.95 | 1,081.95 | 1,045.60 | 1,072.00 | 1,046.75 | 2.87% | 28,399 |
| Jul 9, 2025 | 1,048.00 | 1,051.00 | 1,039.90 | 1,042.10 | 1,017.56 | 0.21% | 10,692 |
| Jul 8, 2025 | 1,033.50 | 1,045.00 | 1,029.15 | 1,039.90 | 1,015.41 | 0.07% | 7,669 |
| Jul 7, 2025 | 1,040.10 | 1,057.90 | 1,025.00 | 1,039.15 | 1,014.68 | -0.28% | 12,994 |
| Jul 4, 2025 | 1,042.05 | 1,066.00 | 1,029.95 | 1,042.10 | 1,017.56 | -0.87% | 12,702 |
| Jul 3, 2025 | 1,062.10 | 1,069.10 | 1,043.05 | 1,051.20 | 1,026.44 | -0.09% | 8,067 |
| Jul 2, 2025 | 1,075.00 | 1,085.40 | 1,035.15 | 1,052.10 | 1,027.32 | -0.73% | 13,608 |
| Jul 1, 2025 | 1,057.95 | 1,087.90 | 1,055.00 | 1,059.80 | 1,034.84 | 0.75% | 16,123 |
| Jun 30, 2025 | 1,003.15 | 1,059.50 | 999.95 | 1,051.90 | 1,027.13 | 4.89% | 32,873 |