Newtrac Foods & Beverages Limited (BOM:514060)
India · Delayed Price · Currency is INR 2.770
+0.110 (4.14%)
At close: Aug 4, 2026
Newtrac Foods & Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 4.72 | 5.00 | 4.27 | 4.83 | 4.83 | 2.33% | 18,061 |
| Jul 2, 2026 | 4.83 | 4.90 | 4.70 | 4.72 | 4.72 | -4.26% | 3,776 |
| Jul 1, 2026 | 4.80 | 5.05 | 4.61 | 4.93 | 4.93 | 3.35% | 16,882 |
| Jun 30, 2026 | 5.04 | 5.07 | 4.58 | 4.77 | 4.77 | 6.00% | 53,167 |
| Jun 29, 2026 | 4.50 | 5.40 | 4.30 | 4.50 | 4.50 | -2.39% | 18,172 |
| Jun 25, 2026 | 4.47 | 5.10 | 4.47 | 4.61 | 4.61 | -0.86% | 10,398 |
| Jun 24, 2026 | 5.28 | 5.28 | 4.44 | 4.65 | 4.65 | 0.22% | 13,054 |
| Jun 23, 2026 | 4.70 | 5.44 | 4.54 | 4.64 | 4.64 | -0.85% | 19,813 |
| Jun 22, 2026 | 4.70 | 4.70 | 4.45 | 4.68 | 4.68 | 0.21% | 5,446 |
| Jun 19, 2026 | 4.50 | 4.69 | 4.40 | 4.67 | 4.67 | 1.74% | 8,960 |
| Jun 18, 2026 | 4.70 | 4.70 | 4.45 | 4.59 | 4.59 | 3.61% | 7,453 |
| Jun 17, 2026 | 4.70 | 4.70 | 4.40 | 4.43 | 4.43 | -1.77% | 19,547 |
| Jun 16, 2026 | 4.72 | 4.72 | 4.43 | 4.51 | 4.51 | -4.45% | 19,851 |
| Jun 15, 2026 | 4.88 | 4.88 | 4.50 | 4.72 | 4.72 | 4.89% | 29,822 |
| Jun 12, 2026 | 4.51 | 4.65 | 4.42 | 4.50 | 4.50 | -0.22% | 4,047 |
| Jun 11, 2026 | 4.39 | 4.89 | 4.39 | 4.51 | 4.51 | -0.44% | 9,420 |
| Jun 10, 2026 | 4.16 | 4.57 | 4.16 | 4.53 | 4.53 | 4.86% | 12,320 |
| Jun 9, 2026 | 4.51 | 4.51 | 4.20 | 4.32 | 4.32 | 1.41% | 8,752 |
| Jun 8, 2026 | 4.40 | 4.97 | 4.23 | 4.26 | 4.26 | -4.05% | 45,714 |
| Jun 5, 2026 | 4.35 | 4.57 | 4.35 | 4.44 | 4.44 | -1.77% | 17,997 |
| Jun 4, 2026 | 4.97 | 4.97 | 4.41 | 4.52 | 4.52 | -4.24% | 37,259 |
| Jun 3, 2026 | 4.89 | 4.89 | 4.51 | 4.72 | 4.72 | 1.29% | 27,895 |
| 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 |