Newtrac Foods & Beverages Limited (BOM:514060)
India · Delayed Price · Currency is INR 3.850
-0.040 (-1.03%)
At close: Sep 11, 2026
Newtrac Foods & Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.06 | 4.06 | 3.70 | 3.85 | 3.85 | -1.03% | 71,065 |
| Sep 10, 2026 | 3.75 | 3.99 | 3.75 | 3.89 | 3.89 | 1.83% | 21,526 |
| Sep 9, 2026 | 3.75 | 4.09 | 3.75 | 3.82 | 3.82 | -3.05% | 55,195 |
| Sep 8, 2026 | 4.03 | 4.15 | 3.84 | 3.94 | 3.94 | -2.48% | 68,697 |
| Sep 7, 2026 | 4.04 | 4.09 | 3.79 | 4.04 | 4.04 | 1.51% | 51,814 |
| Sep 4, 2026 | 4.07 | 4.27 | 3.87 | 3.98 | 3.98 | -2.21% | 18,001 |
| Sep 3, 2026 | 4.33 | 4.33 | 3.93 | 4.07 | 4.07 | -1.45% | 56,960 |
| Sep 2, 2026 | 3.95 | 4.15 | 3.95 | 4.13 | 4.13 | -0.48% | 45,854 |
| Sep 1, 2026 | 4.23 | 4.23 | 4.10 | 4.15 | 4.15 | 2.72% | 8,146 |
| Aug 31, 2026 | 4.31 | 4.31 | 4.01 | 4.04 | 4.04 | -1.70% | 142,055 |
| Aug 28, 2026 | 4.20 | 4.23 | 3.84 | 4.11 | 4.11 | 1.99% | 30,683 |
| Aug 27, 2026 | 4.00 | 4.20 | 3.90 | 4.03 | 4.03 | -1.71% | 87,816 |
| Aug 26, 2026 | 4.01 | 4.25 | 4.01 | 4.10 | 4.10 | -2.15% | 16,745 |
| Aug 25, 2026 | 4.08 | 4.27 | 3.93 | 4.19 | 4.19 | 2.70% | 39,293 |
| Aug 24, 2026 | 3.98 | 4.08 | 3.80 | 4.08 | 4.08 | 4.62% | 51,903 |
| Aug 21, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | 2.63% | 32,489 |
| Aug 20, 2026 | 3.91 | 3.91 | 3.63 | 3.80 | 3.80 | 1.33% | 16,066 |
| Aug 19, 2026 | 3.70 | 3.78 | 3.56 | 3.75 | 3.75 | 4.17% | 48,902 |
| Aug 18, 2026 | 3.70 | 3.70 | 3.48 | 3.60 | 3.60 | 1.41% | 73,327 |
| Aug 17, 2026 | 3.56 | 3.60 | 3.45 | 3.55 | 3.55 | 1.72% | 45,877 |
| Aug 14, 2026 | 3.30 | 3.50 | 3.28 | 3.49 | 3.49 | 4.49% | 150,915 |
| Aug 13, 2026 | 3.50 | 3.52 | 3.22 | 3.34 | 3.34 | -0.60% | 93,956 |
| Aug 12, 2026 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 5.00% | 56,904 |
| Aug 11, 2026 | 3.00 | 3.21 | 3.00 | 3.20 | 3.20 | 4.58% | 109,546 |
| Aug 10, 2026 | 3.05 | 3.10 | 2.85 | 3.06 | 3.06 | 3.38% | 180,271 |
| Aug 7, 2026 | 2.92 | 3.01 | 2.81 | 2.96 | 2.96 | 3.14% | 115,945 |
| Aug 6, 2026 | 2.85 | 2.89 | 2.79 | 2.87 | 2.87 | 2.50% | 84,675 |
| Aug 5, 2026 | 2.80 | 2.87 | 2.72 | 2.80 | 2.80 | 1.08% | 89,008 |
| Aug 4, 2026 | 2.79 | 2.79 | 2.67 | 2.77 | 2.77 | 4.14% | 52,600 |
| Aug 3, 2026 | 2.63 | 2.69 | 2.50 | 2.66 | 2.66 | 3.50% | 101,226 |
| Jul 31, 2026 | 3.03 | 3.03 | 2.56 | 2.57 | 2.57 | -9.51% | 255,237 |
| Jul 30, 2026 | 2.99 | 2.99 | 2.77 | 2.84 | 2.84 | 0.35% | 90,939 |
| Jul 29, 2026 | 2.89 | 2.91 | 2.76 | 2.83 | 2.83 | 0.71% | 37,029 |
| Jul 28, 2026 | 3.05 | 3.10 | 2.75 | 2.81 | 2.81 | -7.87% | 181,170 |
| Jul 27, 2026 | 3.13 | 3.45 | 3.00 | 3.05 | 3.05 | -6.73% | 93,856 |
| Jul 24, 2026 | 3.21 | 3.40 | 3.04 | 3.27 | 3.27 | 1.87% | 31,373 |
| Jul 23, 2026 | 3.33 | 3.40 | 3.16 | 3.21 | 3.21 | -5.31% | 139,920 |
| Jul 22, 2026 | 3.50 | 3.50 | 3.35 | 3.39 | 3.39 | - | 144,035 |
| Jul 21, 2026 | 3.86 | 4.10 | 3.34 | 3.39 | 3.39 | -12.85% | 215,014 |
| Jul 20, 2026 | 3.85 | 4.16 | 3.71 | 3.89 | 3.89 | 3.18% | 42,876 |
| Jul 17, 2026 | 3.71 | 4.45 | 3.69 | 3.77 | 3.77 | 1.62% | 1,035,235 |
| Jul 16, 2026 | 4.68 | 4.89 | 3.71 | 3.71 | 3.71 | -19.87% | 573,800 |
| Jul 15, 2026 | 4.48 | 4.93 | 4.48 | 4.63 | 4.63 | -1.91% | 5,318 |
| Jul 14, 2026 | 4.94 | 4.95 | 4.30 | 4.72 | 4.72 | 0.43% | 29,259 |
| Jul 13, 2026 | 4.73 | 4.95 | 4.70 | 4.70 | 4.70 | 1.29% | 17,455 |
| Jul 10, 2026 | 4.72 | 4.80 | 4.53 | 4.64 | 4.64 | -0.85% | 8,678 |
| Jul 9, 2026 | 4.98 | 4.98 | 4.51 | 4.68 | 4.68 | -0.64% | 14,520 |
| Jul 8, 2026 | 4.72 | 4.81 | 4.70 | 4.71 | 4.71 | -0.63% | 3,282 |
| Jul 7, 2026 | 4.80 | 4.99 | 4.67 | 4.74 | 4.74 | -2.87% | 7,143 |
| Jul 6, 2026 | 4.83 | 5.00 | 4.60 | 4.88 | 4.88 | 1.04% | 4,299 |