Newtrac Foods & Beverages Limited (BOM:514060)
India · Delayed Price · Currency is INR 4.660
-0.030 (-0.64%)
At close: Jun 2, 2026
Newtrac Foods & Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.89 | 4.89 | 4.60 | 4.66 | 4.66 | -0.64% | 11,739 |
| Jun 1, 2026 | 4.82 | 5.19 | 4.62 | 4.69 | 4.69 | -8.75% | 55,860 |
| May 29, 2026 | 5.08 | 5.29 | 5.00 | 5.14 | 5.14 | 0.19% | 13,313 |
| May 27, 2026 | 5.45 | 5.45 | 4.85 | 5.13 | 5.13 | 2.81% | 13,377 |
| May 26, 2026 | 5.31 | 5.55 | 4.83 | 4.99 | 4.99 | -2.73% | 80,504 |
| May 25, 2026 | 5.19 | 5.31 | 5.02 | 5.13 | 5.13 | -1.16% | 27,665 |
| May 22, 2026 | 5.40 | 5.40 | 5.02 | 5.19 | 5.19 | 3.59% | 12,567 |
| May 21, 2026 | 5.19 | 5.44 | 5.00 | 5.01 | 5.01 | -4.39% | 34,440 |
| May 20, 2026 | 5.21 | 5.68 | 5.00 | 5.24 | 5.24 | 0.58% | 10,753 |
| May 19, 2026 | 5.40 | 5.40 | 5.13 | 5.21 | 5.21 | -2.43% | 8,150 |
| May 18, 2026 | 5.40 | 5.40 | 4.91 | 5.34 | 5.34 | 0.38% | 11,768 |
| May 15, 2026 | 5.27 | 5.52 | 4.55 | 5.32 | 5.32 | 5.98% | 28,957 |
| May 14, 2026 | 5.00 | 5.48 | 4.90 | 5.02 | 5.02 | - | 23,368 |
| May 13, 2026 | 5.00 | 5.78 | 4.81 | 5.02 | 5.02 | -4.02% | 19,812 |
| May 12, 2026 | 6.10 | 6.10 | 5.20 | 5.23 | 5.23 | -7.27% | 29,181 |
| May 11, 2026 | 6.15 | 6.15 | 5.53 | 5.64 | 5.64 | -4.73% | 7,854 |
| May 8, 2026 | 5.80 | 6.20 | 5.80 | 5.92 | 5.92 | 0.51% | 16,801 |
| May 7, 2026 | 6.50 | 6.50 | 5.83 | 5.89 | 5.89 | -2.00% | 19,659 |
| May 6, 2026 | 6.38 | 6.38 | 5.81 | 6.01 | 6.01 | 1.18% | 33,613 |
| May 5, 2026 | 6.10 | 6.10 | 5.65 | 5.94 | 5.94 | -0.34% | 14,032 |
| May 4, 2026 | 5.86 | 6.29 | 5.41 | 5.96 | 5.96 | 2.05% | 20,855 |
| Apr 30, 2026 | 6.20 | 6.65 | 5.80 | 5.84 | 5.84 | 3.18% | 93,103 |
| Apr 29, 2026 | 5.29 | 5.79 | 4.99 | 5.66 | 5.66 | 5.60% | 19,245 |
| Apr 28, 2026 | 5.33 | 5.67 | 5.33 | 5.36 | 5.36 | -3.77% | 4,899 |
| Apr 27, 2026 | 6.15 | 6.15 | 5.26 | 5.57 | 5.57 | 7.12% | 22,345 |
| Apr 24, 2026 | 5.17 | 5.60 | 5.11 | 5.20 | 5.20 | 0.58% | 20,422 |
| Apr 23, 2026 | 5.02 | 5.60 | 5.02 | 5.17 | 5.17 | -3.90% | 39,677 |
| Apr 22, 2026 | 6.42 | 6.42 | 5.10 | 5.38 | 5.38 | -4.95% | 64,739 |
| Apr 21, 2026 | 5.45 | 5.80 | 5.20 | 5.66 | 5.66 | 4.24% | 40,740 |
| Apr 20, 2026 | 5.35 | 5.44 | 5.00 | 5.43 | 5.43 | 1.12% | 14,985 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.11 | 5.37 | 5.37 | - | 27,217 |
| Apr 16, 2026 | 5.43 | 5.55 | 4.81 | 5.37 | 5.37 | -1.65% | 12,079 |
| Apr 15, 2026 | 5.55 | 5.55 | 5.03 | 5.46 | 5.46 | 4.00% | 17,541 |
| Apr 13, 2026 | 5.44 | 5.44 | 4.61 | 5.25 | 5.25 | -1.13% | 21,435 |
| Apr 10, 2026 | 5.00 | 5.65 | 5.00 | 5.31 | 5.31 | 5.57% | 18,056 |
| Apr 9, 2026 | 5.29 | 5.29 | 5.00 | 5.03 | 5.03 | -2.14% | 12,579 |
| Apr 8, 2026 | 4.50 | 5.26 | 4.11 | 5.14 | 5.14 | 17.08% | 39,092 |
| Apr 7, 2026 | 4.30 | 4.44 | 4.12 | 4.39 | 4.39 | 2.09% | 5,266 |
| Apr 6, 2026 | 4.42 | 4.42 | 4.18 | 4.30 | 4.30 | 6.44% | 12,907 |
| Apr 2, 2026 | 4.00 | 4.40 | 3.81 | 4.04 | 4.04 | 0.25% | 26,288 |
| Apr 1, 2026 | 3.81 | 4.10 | 3.77 | 4.03 | 4.03 | 8.04% | 10,148 |
| Mar 30, 2026 | 3.92 | 4.45 | 3.70 | 3.73 | 3.73 | -8.35% | 44,575 |
| Mar 27, 2026 | 4.10 | 4.35 | 4.06 | 4.07 | 4.07 | -6.44% | 28,306 |
| Mar 25, 2026 | 4.20 | 4.51 | 4.14 | 4.35 | 4.35 | 6.10% | 23,484 |
| Mar 24, 2026 | 4.45 | 4.45 | 4.02 | 4.10 | 4.10 | -1.91% | 10,179 |
| Mar 23, 2026 | 4.29 | 4.29 | 4.11 | 4.18 | 4.18 | -3.02% | 13,208 |
| Mar 20, 2026 | 4.62 | 4.62 | 4.27 | 4.31 | 4.31 | -3.15% | 3,518 |
| Mar 19, 2026 | 4.65 | 4.65 | 4.30 | 4.45 | 4.45 | 0.91% | 5,024 |
| Mar 18, 2026 | 4.78 | 4.78 | 4.23 | 4.41 | 4.41 | -0.68% | 11,316 |
| Mar 17, 2026 | 4.70 | 4.84 | 4.21 | 4.44 | 4.44 | -0.67% | 12,023 |