Novartis India Limited (BOM:500672)
India · Delayed Price · Currency is INR 1,699.35
+26.80 (1.60%)
At close: Jul 21, 2026
Novartis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,650.00 | 1,713.00 | 1,630.25 | 1,699.35 | 1,699.35 | 1.60% | 6,628 |
| Jul 20, 2026 | 1,575.00 | 1,679.20 | 1,575.00 | 1,672.55 | 1,672.55 | 6.51% | 5,642 |
| Jul 17, 2026 | 1,597.35 | 1,597.35 | 1,537.20 | 1,570.30 | 1,570.30 | -2.06% | 2,632 |
| Jul 16, 2026 | 1,548.25 | 1,667.00 | 1,548.25 | 1,603.40 | 1,603.40 | 3.56% | 3,740 |
| Jul 15, 2026 | 1,662.00 | 1,662.00 | 1,508.15 | 1,548.25 | 1,548.25 | -4.32% | 2,865 |
| Jul 14, 2026 | 1,668.75 | 1,722.20 | 1,593.00 | 1,618.10 | 1,618.10 | -3.04% | 8,790 |
| Jul 13, 2026 | 1,500.00 | 1,690.00 | 1,500.00 | 1,668.75 | 1,668.75 | 11.93% | 21,498 |
| Jul 10, 2026 | 1,479.40 | 1,500.00 | 1,463.05 | 1,490.85 | 1,490.85 | 2.06% | 1,262 |
| Jul 9, 2026 | 1,464.00 | 1,515.00 | 1,453.65 | 1,460.70 | 1,460.70 | 0.58% | 1,569 |
| Jul 8, 2026 | 1,444.70 | 1,474.20 | 1,444.70 | 1,452.30 | 1,452.30 | -0.12% | 708 |
| Jul 7, 2026 | 1,459.00 | 1,475.15 | 1,437.70 | 1,454.05 | 1,454.05 | -0.34% | 737 |
| Jul 6, 2026 | 1,490.00 | 1,490.00 | 1,442.80 | 1,459.00 | 1,459.00 | -0.69% | 674 |
| Jul 3, 2026 | 1,479.95 | 1,480.00 | 1,454.00 | 1,469.15 | 1,469.15 | 1.13% | 863 |
| Jul 2, 2026 | 1,455.05 | 1,541.30 | 1,439.80 | 1,452.70 | 1,452.70 | 0.39% | 2,556 |
| Jul 1, 2026 | 1,436.95 | 1,452.10 | 1,425.20 | 1,447.05 | 1,447.05 | 0.84% | 1,275 |
| Jun 30, 2026 | 1,443.05 | 1,462.75 | 1,429.70 | 1,434.95 | 1,434.95 | -0.42% | 895 |
| Jun 29, 2026 | 1,438.50 | 1,497.55 | 1,434.25 | 1,440.95 | 1,440.95 | 0.17% | 2,005 |
| Jun 25, 2026 | 1,476.00 | 1,490.00 | 1,425.00 | 1,438.50 | 1,438.50 | -2.30% | 1,718 |
| Jun 24, 2026 | 1,495.00 | 1,551.00 | 1,441.00 | 1,472.40 | 1,472.40 | 0.26% | 6,903 |
| Jun 23, 2026 | 1,521.60 | 1,549.70 | 1,461.00 | 1,468.55 | 1,468.55 | -1.50% | 2,432 |
| Jun 22, 2026 | 1,407.95 | 1,510.00 | 1,390.30 | 1,490.85 | 1,490.85 | 7.38% | 4,374 |
| Jun 19, 2026 | 1,366.00 | 1,393.00 | 1,356.20 | 1,388.45 | 1,388.45 | 1.70% | 586 |
| Jun 18, 2026 | 1,372.05 | 1,373.75 | 1,325.00 | 1,365.30 | 1,365.30 | 0.24% | 946 |
| Jun 17, 2026 | 1,321.40 | 1,376.65 | 1,321.40 | 1,362.00 | 1,362.00 | 3.07% | 865 |
| 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 |