Newtrac Foods & Beverages Limited (BOM:514060)
India · Delayed Price · Currency is INR 5.00
-0.06 (-1.19%)
At close: Oct 27, 2026
Newtrac Foods & Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.81 | 5.17 | 4.81 | 5.00 | 5.00 | -1.19% | 12,966 |
| Oct 26, 2026 | 5.15 | 5.17 | 4.92 | 5.06 | 5.06 | -2.13% | 3,445 |
| Oct 23, 2026 | 5.14 | 5.25 | 4.89 | 5.17 | 5.17 | 0.58% | 38,373 |
| Oct 22, 2026 | 5.25 | 5.25 | 4.90 | 5.14 | 5.14 | -0.19% | 34,009 |
| Oct 21, 2026 | 4.73 | 5.21 | 4.73 | 5.15 | 5.15 | 3.62% | 62,274 |
| Oct 19, 2026 | 5.19 | 5.19 | 4.84 | 4.97 | 4.97 | -2.36% | 99,661 |
| Oct 16, 2026 | 4.92 | 5.14 | 4.86 | 5.09 | 5.09 | 2.62% | 56,909 |
| Oct 15, 2026 | 5.15 | 5.15 | 4.83 | 4.96 | 4.96 | -2.36% | 18,152 |
| Oct 14, 2026 | 5.14 | 5.14 | 4.71 | 5.08 | 5.08 | 2.63% | 41,918 |
| Oct 13, 2026 | 4.75 | 5.25 | 4.75 | 4.95 | 4.95 | -1.00% | 176,102 |
| Oct 12, 2026 | 5.14 | 5.14 | 4.71 | 5.00 | 5.00 | 2.04% | 30,259 |
| Oct 9, 2026 | 5.02 | 5.16 | 4.68 | 4.90 | 4.90 | -0.41% | 24,011 |
| Oct 8, 2026 | 4.90 | 5.04 | 4.57 | 4.92 | 4.92 | 2.50% | 47,042 |
| Oct 7, 2026 | 4.85 | 4.85 | 4.55 | 4.80 | 4.80 | 0.42% | 39,218 |
| Oct 6, 2026 | 4.60 | 4.85 | 4.41 | 4.78 | 4.78 | 3.02% | 55,497 |
| Oct 5, 2026 | 4.54 | 4.69 | 4.32 | 4.64 | 4.64 | 2.20% | 49,194 |
| Oct 1, 2026 | 4.45 | 4.60 | 4.22 | 4.54 | 4.54 | 2.25% | 48,727 |
| Sep 30, 2026 | 4.44 | 4.45 | 4.22 | 4.44 | 4.44 | - | 25,811 |
| Sep 29, 2026 | 4.35 | 4.49 | 4.09 | 4.44 | 4.44 | 3.26% | 24,245 |
| Sep 28, 2026 | 4.28 | 4.43 | 4.06 | 4.30 | 4.30 | 1.90% | 125,976 |
| Sep 25, 2026 | 4.20 | 4.28 | 4.00 | 4.22 | 4.22 | 3.18% | 50,820 |
| Sep 24, 2026 | 4.00 | 4.19 | 3.89 | 4.09 | 4.09 | 0.25% | 67,885 |
| Sep 23, 2026 | 3.86 | 4.20 | 3.86 | 4.08 | 4.08 | 1.24% | 14,698 |
| Sep 22, 2026 | 4.21 | 4.21 | 4.03 | 4.03 | 4.03 | -4.95% | 116,386 |
| Sep 21, 2026 | 4.21 | 4.29 | 3.99 | 4.24 | 4.24 | 1.19% | 30,395 |
| Sep 18, 2026 | 4.30 | 4.30 | 3.95 | 4.19 | 4.19 | 0.96% | 27,962 |
| Sep 17, 2026 | 4.05 | 4.22 | 3.90 | 4.15 | 4.15 | 2.47% | 85,319 |
| Sep 16, 2026 | 3.98 | 4.14 | 3.76 | 4.05 | 4.05 | 2.53% | 49,684 |
| Sep 15, 2026 | 3.85 | 3.99 | 3.67 | 3.95 | 3.95 | 2.60% | 25,047 |
| 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 |