Narmada Macplast Drip Irrigation Systems Ltd. (BOM:517431)
India · Delayed Price · Currency is INR 21.79
-0.17 (-0.77%)
At close: Mar 9, 2026
BOM:517431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.80 | 22.00 | 20.50 | 21.79 | 21.79 | -0.77% | 70,971 |
| Mar 6, 2026 | 23.00 | 23.00 | 21.80 | 21.96 | 21.96 | -2.14% | 42,060 |
| Mar 5, 2026 | 20.96 | 23.50 | 20.96 | 22.44 | 22.44 | 7.06% | 57,353 |
| Mar 4, 2026 | 22.65 | 22.65 | 20.50 | 20.96 | 20.96 | -4.94% | 54,024 |
| Mar 2, 2026 | 21.00 | 22.90 | 21.00 | 22.05 | 22.05 | -4.79% | 100,173 |
| Feb 27, 2026 | 23.50 | 23.95 | 23.00 | 23.16 | 23.16 | -0.98% | 55,260 |
| Feb 26, 2026 | 24.50 | 24.50 | 23.00 | 23.39 | 23.39 | -1.64% | 65,369 |
| Feb 25, 2026 | 24.10 | 24.90 | 23.01 | 23.78 | 23.78 | -0.54% | 51,685 |
| Feb 24, 2026 | 24.85 | 24.85 | 23.00 | 23.91 | 23.91 | 1.14% | 43,719 |
| Feb 23, 2026 | 25.00 | 25.00 | 23.00 | 23.64 | 23.64 | -1.50% | 46,715 |
| Feb 20, 2026 | 24.49 | 24.92 | 23.50 | 24.00 | 24.00 | 1.05% | 62,528 |
| Feb 19, 2026 | 24.25 | 24.60 | 23.00 | 23.75 | 23.75 | -1.74% | 44,407 |
| Feb 18, 2026 | 24.00 | 24.45 | 23.70 | 24.17 | 24.17 | 0.54% | 69,837 |
| Feb 17, 2026 | 23.88 | 24.25 | 23.61 | 24.04 | 24.04 | 4.30% | 42,560 |
| Feb 16, 2026 | 24.00 | 24.28 | 22.25 | 23.05 | 23.05 | -4.99% | 127,511 |
| Feb 13, 2026 | 24.35 | 25.20 | 24.00 | 24.26 | 24.26 | -1.70% | 55,345 |
| Feb 12, 2026 | 24.65 | 25.00 | 24.25 | 24.68 | 24.68 | -0.56% | 74,109 |
| Feb 11, 2026 | 24.80 | 25.99 | 24.50 | 24.82 | 24.82 | 0.40% | 113,683 |
| Feb 10, 2026 | 24.89 | 24.89 | 24.15 | 24.72 | 24.72 | 1.81% | 98,223 |
| Feb 9, 2026 | 24.90 | 24.90 | 23.71 | 24.28 | 24.28 | 0.33% | 136,881 |
| Feb 6, 2026 | 25.50 | 25.50 | 23.90 | 24.20 | 24.20 | 0.04% | 91,966 |
| Feb 5, 2026 | 24.92 | 25.95 | 24.00 | 24.19 | 24.19 | -5.03% | 77,125 |
| Feb 4, 2026 | 26.50 | 26.50 | 24.92 | 25.47 | 25.47 | -2.04% | 113,813 |
| Feb 3, 2026 | 26.00 | 26.90 | 24.90 | 26.00 | 26.00 | 1.17% | 123,406 |
| Feb 2, 2026 | 26.00 | 26.00 | 24.40 | 25.70 | 25.70 | -0.16% | 100,132 |
| Feb 1, 2026 | 26.00 | 26.00 | 24.90 | 25.74 | 25.74 | 2.35% | 84,253 |
| Jan 30, 2026 | 26.05 | 26.65 | 24.50 | 25.15 | 25.15 | -3.34% | 138,972 |
| Jan 29, 2026 | 26.99 | 26.99 | 25.90 | 26.02 | 26.02 | 0.04% | 155,801 |
| Jan 28, 2026 | 26.00 | 26.25 | 25.77 | 26.01 | 26.01 | 3.21% | 120,376 |
| Jan 27, 2026 | 25.00 | 26.66 | 24.25 | 25.20 | 25.20 | 3.96% | 144,632 |
| Jan 23, 2026 | 24.00 | 24.30 | 23.20 | 24.24 | 24.24 | 6.46% | 126,598 |
| Jan 22, 2026 | 22.79 | 23.00 | 21.91 | 22.77 | 22.77 | 3.93% | 125,053 |
| Jan 21, 2026 | 22.25 | 23.49 | 21.65 | 21.91 | 21.91 | 1.20% | 140,120 |
| Jan 20, 2026 | 23.51 | 24.49 | 21.37 | 21.65 | 21.65 | -8.80% | 650,863 |
| Jan 19, 2026 | 24.60 | 24.60 | 23.45 | 23.74 | 23.74 | -1.41% | 86,049 |
| Jan 16, 2026 | 23.60 | 24.64 | 23.50 | 24.08 | 24.08 | 2.51% | 81,682 |
| Jan 14, 2026 | 24.70 | 24.70 | 23.40 | 23.49 | 23.49 | -0.63% | 94,838 |
| Jan 13, 2026 | 24.75 | 24.87 | 23.40 | 23.64 | 23.64 | -0.17% | 79,000 |
| Jan 12, 2026 | 24.75 | 25.80 | 23.34 | 23.68 | 23.68 | -1.29% | 126,207 |
| Jan 9, 2026 | 25.99 | 25.99 | 23.80 | 23.99 | 23.99 | -0.66% | 76,723 |
| Jan 8, 2026 | 25.40 | 26.00 | 23.90 | 24.15 | 24.15 | -4.05% | 91,777 |
| Jan 7, 2026 | 27.00 | 27.89 | 23.45 | 25.17 | 25.17 | -3.38% | 349,315 |
| Jan 6, 2026 | 27.20 | 27.89 | 25.90 | 26.05 | 26.05 | -5.10% | 138,601 |
| Jan 5, 2026 | 28.84 | 29.00 | 26.75 | 27.45 | 27.45 | -3.89% | 118,758 |
| Jan 2, 2026 | 28.80 | 28.80 | 28.27 | 28.56 | 28.56 | -0.04% | 116,683 |
| Jan 1, 2026 | 28.45 | 29.04 | 28.11 | 28.57 | 28.57 | 0.88% | 188,668 |
| Dec 31, 2025 | 28.50 | 28.50 | 27.50 | 28.32 | 28.32 | 0.21% | 206,686 |
| Dec 30, 2025 | 28.50 | 28.50 | 27.00 | 28.26 | 28.26 | 1.73% | 131,448 |
| Dec 29, 2025 | 27.70 | 28.50 | 27.00 | 27.78 | 27.78 | 1.65% | 242,666 |
| Dec 26, 2025 | 27.49 | 27.49 | 26.70 | 27.33 | 27.33 | 0.77% | 106,329 |