Novartis India Limited (BOM:500672)
India · Delayed Price · Currency is INR 1,414.25
+52.65 (3.87%)
At close: May 26, 2026
Novartis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 964.80 | 1,028.70 | 964.80 | 1,014.00 | 1,014.00 | 4.45% | 44,678 |
| Mar 30, 2026 | 962.20 | 979.70 | 955.80 | 970.80 | 970.80 | -0.99% | 13,274 |
| Mar 27, 2026 | 945.00 | 989.90 | 941.10 | 980.55 | 980.55 | 4.63% | 41,165 |
| Mar 25, 2026 | 925.75 | 948.00 | 919.60 | 937.15 | 937.15 | 2.33% | 18,350 |
| Mar 24, 2026 | 920.05 | 927.95 | 911.00 | 915.80 | 915.80 | -0.85% | 10,583 |
| Mar 23, 2026 | 929.55 | 943.95 | 910.00 | 923.65 | 923.65 | -1.13% | 20,569 |
| Mar 20, 2026 | 917.90 | 941.75 | 909.70 | 934.20 | 934.20 | 1.78% | 7,818 |
| Mar 19, 2026 | 927.95 | 927.95 | 910.00 | 917.85 | 917.85 | -1.18% | 4,166 |
| Mar 18, 2026 | 917.45 | 939.00 | 909.70 | 928.80 | 928.80 | 1.23% | 4,553 |
| Mar 17, 2026 | 923.30 | 933.50 | 910.75 | 917.50 | 917.50 | -0.62% | 6,349 |
| Mar 16, 2026 | 957.00 | 957.00 | 920.60 | 923.25 | 923.25 | -2.73% | 4,500 |
| Mar 13, 2026 | 951.00 | 955.00 | 940.00 | 949.20 | 949.20 | -0.91% | 26,172 |
| Mar 12, 2026 | 954.95 | 967.80 | 929.95 | 957.95 | 957.95 | 0.67% | 13,449 |