Novartis India Limited (BOM:500672)
India · Delayed Price · Currency is INR 1,589.20
+2.50 (0.16%)
At close: Aug 17, 2026
Novartis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,585.95 | 1,625.00 | 1,577.60 | 1,589.20 | 1,589.20 | 0.16% | 2,372 |
| Aug 14, 2026 | 1,563.95 | 1,643.90 | 1,563.95 | 1,586.70 | 1,586.70 | 2.30% | 1,104 |
| Aug 13, 2026 | 1,560.60 | 1,599.60 | 1,541.30 | 1,551.10 | 1,551.10 | -2.73% | 1,033 |
| Aug 12, 2026 | 1,588.90 | 1,630.00 | 1,585.50 | 1,594.65 | 1,594.65 | 0.36% | 669 |
| Aug 11, 2026 | 1,606.30 | 1,613.10 | 1,574.00 | 1,588.90 | 1,588.90 | -1.08% | 561 |
| Aug 10, 2026 | 1,609.90 | 1,621.70 | 1,602.20 | 1,606.30 | 1,606.30 | -0.22% | 688 |
| Aug 7, 2026 | 1,560.00 | 1,622.90 | 1,560.00 | 1,609.90 | 1,609.90 | 0.40% | 1,059 |
| Aug 6, 2026 | 1,642.00 | 1,660.00 | 1,559.00 | 1,603.55 | 1,603.55 | -1.79% | 1,452 |
| Aug 5, 2026 | 1,621.20 | 1,642.95 | 1,614.00 | 1,632.80 | 1,632.80 | 0.72% | 666 |
| Aug 4, 2026 | 1,639.95 | 1,657.50 | 1,609.00 | 1,621.20 | 1,621.20 | -0.31% | 603 |
| Aug 3, 2026 | 1,525.70 | 1,650.00 | 1,525.70 | 1,626.25 | 1,626.25 | 5.31% | 3,162 |
| Jul 31, 2026 | 1,572.65 | 1,600.00 | 1,525.70 | 1,544.30 | 1,544.30 | -1.82% | 3,863 |
| Jul 30, 2026 | 1,629.90 | 1,648.00 | 1,570.00 | 1,572.85 | 1,572.85 | -1.44% | 2,125 |
| Jul 29, 2026 | 1,623.95 | 1,623.95 | 1,590.00 | 1,595.75 | 1,595.75 | 1.07% | 2,207 |
| Jul 28, 2026 | 1,636.80 | 1,650.40 | 1,574.30 | 1,578.90 | 1,578.90 | -3.08% | 1,129 |
| Jul 27, 2026 | 1,657.35 | 1,677.45 | 1,615.00 | 1,629.15 | 1,629.15 | -1.10% | 1,592 |
| Jul 24, 2026 | 1,670.05 | 1,726.95 | 1,614.30 | 1,647.25 | 1,647.25 | -1.30% | 4,012 |
| Jul 23, 2026 | 1,714.90 | 1,777.50 | 1,640.00 | 1,668.95 | 1,668.95 | -1.77% | 13,782 |
| Jul 22, 2026 | 1,707.80 | 1,710.95 | 1,672.35 | 1,699.05 | 1,699.05 | -0.02% | 4,434 |
| 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 |