Newtrac Foods & Beverages Limited (BOM:514060)
India · Delayed Price · Currency is INR 5.38
-0.28 (-4.95%)
At close: Apr 22, 2026
Newtrac Foods & Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.95 | 4.95 | 4.32 | 4.47 | 4.47 | -3.87% | 116,420 |
| Mar 13, 2026 | 4.58 | 5.20 | 4.58 | 4.65 | 4.65 | -1.69% | 186,034 |
| Mar 12, 2026 | 4.82 | 4.94 | 4.56 | 4.73 | 4.73 | - | 4,592 |
| Mar 11, 2026 | 4.58 | 4.98 | 4.50 | 4.73 | 4.73 | 0.64% | 18,790 |
| Mar 10, 2026 | 4.70 | 5.06 | 4.61 | 4.70 | 4.70 | -0.84% | 27,585 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.52 | 4.74 | 4.74 | -2.87% | 32,317 |
| Mar 6, 2026 | 5.16 | 5.16 | 4.70 | 4.88 | 4.88 | 1.24% | 20,730 |
| Mar 5, 2026 | 5.02 | 5.18 | 4.78 | 4.82 | 4.82 | -3.60% | 61,381 |
| Mar 4, 2026 | 4.88 | 5.13 | 4.79 | 5.00 | 5.00 | 2.46% | 12,472 |
| Mar 2, 2026 | 4.78 | 5.55 | 4.78 | 4.88 | 4.88 | -4.31% | 21,811 |
| Feb 27, 2026 | 5.00 | 5.15 | 4.80 | 5.10 | 5.10 | 3.87% | 11,899 |
| Feb 26, 2026 | 4.94 | 5.18 | 4.84 | 4.91 | 4.91 | -0.61% | 4,460 |
| Feb 25, 2026 | 5.22 | 5.22 | 4.88 | 4.94 | 4.94 | 0.61% | 5,268 |
| Feb 24, 2026 | 5.12 | 5.13 | 4.90 | 4.91 | 4.91 | -2.39% | 20,148 |
| Feb 23, 2026 | 4.79 | 5.25 | 4.79 | 5.03 | 5.03 | 2.86% | 9,419 |
| Feb 20, 2026 | 5.06 | 5.06 | 4.82 | 4.89 | 4.89 | -0.20% | 16,657 |
| Feb 19, 2026 | 5.39 | 5.39 | 4.73 | 4.90 | 4.90 | -2.39% | 22,479 |
| Feb 18, 2026 | 5.20 | 5.20 | 5.00 | 5.02 | 5.02 | -2.14% | 9,128 |
| Feb 17, 2026 | 4.91 | 5.26 | 4.73 | 5.13 | 5.13 | 6.21% | 23,769 |
| Feb 16, 2026 | 4.90 | 5.18 | 4.72 | 4.83 | 4.83 | -1.83% | 4,226 |
| Feb 13, 2026 | 4.99 | 4.99 | 4.70 | 4.92 | 4.92 | -1.01% | 7,242 |
| Feb 12, 2026 | 4.92 | 5.18 | 4.70 | 4.97 | 4.97 | 0.40% | 13,490 |
| Feb 11, 2026 | 5.01 | 5.17 | 4.70 | 4.95 | 4.95 | 1.23% | 25,526 |
| Feb 10, 2026 | 5.14 | 5.24 | 4.86 | 4.89 | 4.89 | 2.09% | 19,261 |
| Feb 9, 2026 | 4.87 | 4.92 | 4.72 | 4.79 | 4.79 | 3.68% | 12,925 |
| Feb 6, 2026 | 4.89 | 4.89 | 4.60 | 4.62 | 4.62 | -5.33% | 5,985 |
| Feb 5, 2026 | 4.79 | 5.25 | 4.79 | 4.88 | 4.88 | 1.67% | 11,535 |
| Feb 4, 2026 | 4.80 | 4.94 | 4.70 | 4.80 | 4.80 | - | 21,982 |