Narmada Macplast Drip Irrigation Systems Ltd. (BOM:517431)
India · Delayed Price · Currency is INR 26.05
-1.00 (-3.70%)
At close: Oct 31, 2025
BOM:517431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.55 | 27.00 | 25.75 | 26.05 | 26.05 | -3.70% | 414,003 |
| Oct 30, 2025 | 29.00 | 29.60 | 26.85 | 27.05 | 27.05 | -4.08% | 829,183 |
| Oct 29, 2025 | 26.95 | 28.20 | 26.95 | 28.20 | 28.20 | 4.83% | 609,958 |
| Oct 28, 2025 | 24.40 | 26.90 | 24.40 | 26.90 | 26.90 | 4.87% | 1,692,283 |
| Oct 27, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -4.82% | 29,810 |
| Oct 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -4.94% | 20,590 |
| Oct 23, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -4.87% | 20,445 |
| Oct 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.94% | 14,715 |
| Oct 20, 2025 | 34.55 | 34.55 | 31.35 | 31.35 | 31.35 | -4.86% | 578,302 |
| Oct 17, 2025 | 32.85 | 32.95 | 32.75 | 32.95 | 32.95 | 4.87% | 527,687 |
| Oct 16, 2025 | 31.30 | 31.42 | 30.40 | 31.42 | 31.42 | 4.98% | 708,010 |
| Oct 15, 2025 | 28.00 | 29.93 | 28.00 | 29.93 | 29.93 | 4.98% | 788,885 |
| Oct 14, 2025 | 28.45 | 28.51 | 27.20 | 28.51 | 28.51 | 4.97% | 652,455 |
| Oct 13, 2025 | 26.38 | 27.16 | 26.20 | 27.16 | 27.16 | 4.99% | 598,705 |
| Oct 10, 2025 | 25.70 | 25.87 | 25.60 | 25.87 | 25.87 | 5.01% | 412,690 |
| Oct 9, 2025 | 24.41 | 24.64 | 23.65 | 24.64 | 24.64 | 4.99% | 715,090 |
| Oct 8, 2025 | 23.40 | 23.47 | 22.80 | 23.47 | 23.47 | 4.99% | 668,240 |
| Oct 7, 2025 | 22.00 | 22.35 | 21.70 | 22.35 | 22.35 | 4.98% | 559,510 |
| Oct 6, 2025 | 20.55 | 21.29 | 20.50 | 21.29 | 21.29 | 4.98% | 1,060,490 |
| Oct 3, 2025 | 20.20 | 20.34 | 20.15 | 20.28 | 20.28 | 0.02% | 272,810 |
| Oct 1, 2025 | 20.65 | 20.65 | 20.15 | 20.28 | 20.28 | -1.48% | 134,170 |
| Sep 30, 2025 | 21.00 | 21.00 | 20.50 | 20.58 | 20.58 | -0.70% | 206,320 |
| Sep 29, 2025 | 20.50 | 20.90 | 20.16 | 20.73 | 20.73 | 3.03% | 357,160 |
| Sep 26, 2025 | 20.50 | 20.51 | 20.08 | 20.12 | 20.12 | -0.72% | 188,080 |
| Sep 25, 2025 | 20.40 | 20.55 | 20.11 | 20.26 | 20.26 | -0.20% | 51,800 |
| Sep 24, 2025 | 20.34 | 20.34 | 20.10 | 20.30 | 20.30 | 0.64% | 322,970 |
| Sep 23, 2025 | 20.25 | 20.25 | 20.05 | 20.17 | 20.17 | -0.47% | 24,840 |
| Sep 22, 2025 | 20.80 | 20.80 | 20.16 | 20.27 | 20.27 | -0.02% | 118,620 |
| Sep 19, 2025 | 20.15 | 20.60 | 20.02 | 20.27 | 20.27 | 0.27% | 241,420 |
| Sep 18, 2025 | 20.61 | 20.88 | 20.00 | 20.22 | 20.22 | -1.89% | 89,510 |
| Sep 17, 2025 | 20.50 | 20.90 | 20.50 | 20.61 | 20.61 | -0.41% | 67,290 |
| Sep 16, 2025 | 21.00 | 21.00 | 20.40 | 20.69 | 20.69 | 0.95% | 243,970 |
| Sep 15, 2025 | 19.90 | 20.90 | 19.90 | 20.50 | 20.50 | 2.99% | 112,740 |
| Sep 12, 2025 | 20.20 | 20.40 | 19.89 | 19.90 | 19.90 | -0.52% | 135,420 |
| Sep 11, 2025 | 20.50 | 20.50 | 20.00 | 20.01 | 20.01 | -1.48% | 54,580 |
| Sep 10, 2025 | 20.90 | 20.90 | 20.18 | 20.31 | 20.31 | 0.54% | 102,010 |
| Sep 9, 2025 | 20.30 | 20.40 | 20.00 | 20.20 | 20.20 | -0.74% | 56,280 |
| Sep 8, 2025 | 20.35 | 20.80 | 20.00 | 20.35 | 20.35 | 0.32% | 96,870 |
| Sep 5, 2025 | 20.95 | 20.95 | 20.25 | 20.28 | 20.28 | -0.78% | 43,540 |
| Sep 4, 2025 | 21.00 | 21.00 | 20.10 | 20.44 | 20.44 | 0.07% | 115,120 |
| Sep 3, 2025 | 21.00 | 21.00 | 20.20 | 20.43 | 20.43 | 0.02% | 78,570 |
| Sep 2, 2025 | 20.87 | 20.87 | 19.80 | 20.42 | 20.42 | 0.25% | 78,730 |
| Sep 1, 2025 | 20.60 | 20.60 | 20.00 | 20.37 | 20.37 | 0.99% | 87,670 |
| Aug 29, 2025 | 20.20 | 21.00 | 20.10 | 20.17 | 20.17 | 0.60% | 59,850 |
| Aug 28, 2025 | 20.40 | 20.40 | 20.00 | 20.05 | 20.05 | -1.33% | 78,600 |
| Aug 26, 2025 | 20.68 | 20.70 | 20.20 | 20.32 | 20.32 | -2.14% | 80,060 |
| Aug 25, 2025 | 20.60 | 21.25 | 20.45 | 20.77 | 20.77 | 1.32% | 105,190 |
| Aug 22, 2025 | 20.80 | 20.80 | 20.20 | 20.50 | 20.50 | 1.39% | 72,390 |
| Aug 21, 2025 | 20.98 | 20.98 | 20.10 | 20.22 | 20.22 | -1.44% | 107,920 |
| Aug 20, 2025 | 20.20 | 20.60 | 20.10 | 20.51 | 20.51 | 1.74% | 87,910 |