Novartis India Limited (BOM:500672)
India · Delayed Price · Currency is INR 1,321.40
+26.30 (2.03%)
At close: Jun 16, 2026
Novartis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,306.75 | 1,329.90 | 1,306.75 | 1,321.40 | 1,321.40 | 2.03% | 2,906 |
| Jun 15, 2026 | 1,300.00 | 1,315.00 | 1,274.20 | 1,295.10 | 1,295.10 | -0.67% | 1,367 |
| Jun 12, 2026 | 1,335.90 | 1,349.95 | 1,293.50 | 1,303.85 | 1,303.85 | -1.91% | 2,026 |
| Jun 11, 2026 | 1,315.95 | 1,344.00 | 1,300.00 | 1,329.30 | 1,329.30 | 0.33% | 2,086 |
| Jun 10, 2026 | 1,311.30 | 1,338.00 | 1,302.50 | 1,324.95 | 1,324.95 | -0.51% | 2,919 |
| Jun 9, 2026 | 1,354.40 | 1,374.50 | 1,311.30 | 1,331.80 | 1,331.80 | -1.67% | 1,628 |
| Jun 8, 2026 | 1,388.95 | 1,431.15 | 1,342.10 | 1,354.40 | 1,354.40 | -2.48% | 1,487 |
| Jun 5, 2026 | 1,351.45 | 1,421.90 | 1,351.45 | 1,388.90 | 1,388.90 | 2.79% | 1,648 |
| Jun 4, 2026 | 1,326.20 | 1,372.00 | 1,273.15 | 1,351.20 | 1,351.20 | 1.89% | 4,639 |
| Jun 3, 2026 | 1,420.70 | 1,449.90 | 1,308.00 | 1,326.20 | 1,326.20 | -9.47% | 8,901 |
| Jun 2, 2026 | 1,527.00 | 1,527.00 | 1,456.00 | 1,464.85 | 1,464.85 | -3.86% | 2,175 |
| Jun 1, 2026 | 1,584.85 | 1,588.40 | 1,498.80 | 1,523.60 | 1,523.60 | -2.05% | 4,043 |
| May 29, 2026 | 1,462.40 | 1,576.30 | 1,462.40 | 1,555.45 | 1,555.45 | 4.53% | 7,406 |
| May 27, 2026 | 1,425.00 | 1,495.00 | 1,405.60 | 1,488.00 | 1,488.00 | 5.21% | 5,009 |
| May 26, 2026 | 1,361.60 | 1,453.50 | 1,348.00 | 1,414.25 | 1,414.25 | 3.87% | 6,491 |
| May 25, 2026 | 1,331.65 | 1,424.90 | 1,326.55 | 1,361.60 | 1,361.60 | -0.07% | 3,600 |
| May 22, 2026 | 1,338.00 | 1,401.70 | 1,332.15 | 1,362.55 | 1,362.55 | 1.19% | 5,519 |
| May 21, 2026 | 1,319.05 | 1,355.65 | 1,290.50 | 1,346.55 | 1,346.55 | 1.69% | 5,893 |
| May 20, 2026 | 1,230.40 | 1,341.00 | 1,196.50 | 1,324.15 | 1,324.15 | 9.53% | 15,395 |
| May 19, 2026 | 1,180.00 | 1,219.70 | 1,170.00 | 1,208.95 | 1,208.95 | 2.41% | 2,441 |
| May 18, 2026 | 1,189.95 | 1,225.90 | 1,167.85 | 1,180.50 | 1,180.50 | -2.34% | 2,874 |
| May 15, 2026 | 1,220.90 | 1,228.40 | 1,200.00 | 1,208.80 | 1,208.80 | 1.42% | 1,777 |
| May 14, 2026 | 1,269.50 | 1,272.60 | 1,184.00 | 1,191.85 | 1,191.85 | -4.05% | 4,975 |
| May 13, 2026 | 1,260.00 | 1,265.80 | 1,211.00 | 1,242.20 | 1,242.20 | -1.34% | 4,340 |
| May 12, 2026 | 1,215.95 | 1,275.00 | 1,156.70 | 1,259.05 | 1,259.05 | 6.43% | 32,977 |
| May 11, 2026 | 1,102.00 | 1,243.60 | 1,092.50 | 1,182.95 | 1,182.95 | 6.32% | 22,880 |
| May 8, 2026 | 1,070.75 | 1,121.10 | 1,067.10 | 1,112.60 | 1,112.60 | 4.43% | 5,488 |
| May 7, 2026 | 1,045.00 | 1,072.95 | 1,045.00 | 1,065.45 | 1,065.45 | 1.40% | 1,639 |
| May 6, 2026 | 1,046.95 | 1,056.95 | 1,035.05 | 1,050.70 | 1,050.70 | 1.21% | 2,034 |
| May 5, 2026 | 1,030.75 | 1,040.05 | 1,015.00 | 1,038.10 | 1,038.10 | 1.59% | 808 |
| May 4, 2026 | 1,022.00 | 1,032.90 | 1,011.05 | 1,021.90 | 1,021.90 | -1.06% | 797 |
| Apr 30, 2026 | 1,039.25 | 1,039.25 | 1,014.50 | 1,032.90 | 1,032.90 | -0.12% | 705 |
| Apr 29, 2026 | 1,062.00 | 1,062.00 | 1,025.35 | 1,034.10 | 1,034.10 | -1.79% | 2,002 |
| Apr 28, 2026 | 984.30 | 1,057.00 | 984.30 | 1,052.95 | 1,052.95 | 7.50% | 10,974 |
| Apr 27, 2026 | 966.80 | 993.20 | 952.60 | 979.45 | 979.45 | 1.90% | 6,005 |
| Apr 24, 2026 | 977.30 | 991.95 | 952.10 | 961.20 | 961.20 | -2.51% | 6,199 |
| Apr 23, 2026 | 990.35 | 996.90 | 977.00 | 985.90 | 985.90 | 0.05% | 224 |
| Apr 22, 2026 | 992.90 | 996.85 | 980.00 | 985.45 | 985.45 | -0.76% | 1,250 |
| Apr 21, 2026 | 996.00 | 1,018.95 | 987.80 | 993.00 | 993.00 | -0.30% | 5,242 |
| Apr 20, 2026 | 999.35 | 1,009.75 | 990.00 | 996.00 | 996.00 | 0.16% | 8,343 |
| Apr 17, 2026 | 999.70 | 1,008.90 | 992.00 | 994.40 | 994.40 | -0.53% | 18,181 |
| Apr 16, 2026 | 1,009.00 | 1,012.45 | 995.00 | 999.70 | 999.70 | 0.72% | 14,915 |
| Apr 15, 2026 | 1,013.60 | 1,014.95 | 990.00 | 992.60 | 992.60 | -2.07% | 7,899 |
| Apr 13, 2026 | 995.55 | 1,020.00 | 981.45 | 1,013.60 | 1,013.60 | 1.30% | 20,166 |
| Apr 10, 2026 | 1,001.00 | 1,014.85 | 985.60 | 1,000.55 | 1,000.55 | 0.93% | 7,072 |
| Apr 9, 2026 | 1,006.70 | 1,009.95 | 986.50 | 991.30 | 991.30 | -1.04% | 7,499 |
| Apr 8, 2026 | 1,016.95 | 1,026.95 | 968.00 | 1,001.70 | 1,001.70 | - | 16,360 |
| Apr 7, 2026 | 1,005.15 | 1,015.00 | 995.10 | 1,001.65 | 1,001.65 | 0.15% | 5,720 |
| Apr 6, 2026 | 1,029.00 | 1,032.50 | 990.60 | 1,000.10 | 1,000.10 | -2.69% | 14,712 |
| Apr 2, 2026 | 1,014.00 | 1,028.95 | 994.00 | 1,027.75 | 1,027.75 | 1.36% | 34,894 |