Narmada Macplast Drip Irrigation Systems Ltd. (BOM:517431)
India · Delayed Price · Currency is INR 24.24
+1.47 (6.46%)
At close: Jan 23, 2026
BOM:517431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 26.90 | 27.50 | 26.80 | 27.12 | 27.12 | 0.30% | 119,444 |
| Dec 23, 2025 | 26.99 | 27.50 | 26.56 | 27.04 | 27.04 | 0.75% | 99,483 |
| Dec 22, 2025 | 26.72 | 27.45 | 26.52 | 26.84 | 26.84 | 0.49% | 100,997 |
| Dec 19, 2025 | 26.00 | 27.00 | 26.00 | 26.71 | 26.71 | 0.64% | 86,267 |
| Dec 18, 2025 | 25.30 | 28.12 | 25.15 | 26.54 | 26.54 | 3.79% | 291,127 |
| Dec 17, 2025 | 25.94 | 25.94 | 25.00 | 25.57 | 25.57 | 0.47% | 50,432 |
| Dec 16, 2025 | 25.40 | 26.00 | 25.00 | 25.45 | 25.45 | 1.35% | 47,497 |
| Dec 15, 2025 | 25.15 | 25.44 | 24.68 | 25.11 | 25.11 | -0.16% | 80,408 |
| Dec 12, 2025 | 25.60 | 25.60 | 24.30 | 25.15 | 25.15 | 0.12% | 71,815 |
| Dec 11, 2025 | 25.40 | 25.40 | 24.50 | 25.12 | 25.12 | 1.25% | 100,375 |
| Dec 10, 2025 | 23.88 | 25.59 | 23.30 | 24.81 | 24.81 | 6.62% | 202,034 |
| Dec 9, 2025 | 23.12 | 23.59 | 23.00 | 23.27 | 23.27 | 0.65% | 52,305 |
| Dec 8, 2025 | 23.42 | 24.40 | 23.09 | 23.12 | 23.12 | -1.28% | 58,959 |
| Dec 5, 2025 | 24.40 | 24.40 | 23.15 | 23.42 | 23.42 | 0.43% | 51,243 |
| Dec 4, 2025 | 23.50 | 24.45 | 23.15 | 23.32 | 23.32 | -0.55% | 123,445 |
| Dec 3, 2025 | 22.95 | 23.89 | 22.95 | 23.45 | 23.45 | 0.86% | 64,897 |
| Dec 2, 2025 | 23.10 | 23.89 | 22.95 | 23.25 | 23.25 | 0.91% | 45,076 |
| Dec 1, 2025 | 24.02 | 24.02 | 23.00 | 23.04 | 23.04 | -2.17% | 48,144 |
| Nov 28, 2025 | 24.00 | 24.80 | 23.50 | 23.55 | 23.55 | -3.05% | 53,977 |
| Nov 27, 2025 | 24.80 | 24.80 | 24.15 | 24.29 | 24.29 | -1.18% | 30,543 |
| Nov 26, 2025 | 25.95 | 25.95 | 24.05 | 24.58 | 24.58 | -1.99% | 63,735 |
| Nov 25, 2025 | 25.10 | 25.70 | 24.00 | 25.08 | 25.08 | 0.08% | 125,127 |
| Nov 24, 2025 | 25.81 | 25.81 | 24.90 | 25.06 | 25.06 | -0.95% | 33,606 |
| Nov 21, 2025 | 26.40 | 26.40 | 25.20 | 25.30 | 25.30 | -2.62% | 84,175 |
| Nov 20, 2025 | 26.00 | 26.40 | 25.95 | 25.98 | 25.98 | -0.80% | 81,687 |
| Nov 19, 2025 | 26.70 | 26.99 | 26.00 | 26.19 | 26.19 | -0.61% | 79,046 |
| Nov 18, 2025 | 27.70 | 27.70 | 26.20 | 26.35 | 26.35 | -1.05% | 92,643 |
| Nov 17, 2025 | 27.88 | 27.88 | 26.20 | 26.63 | 26.63 | 0.08% | 129,451 |
| Nov 14, 2025 | 26.10 | 27.45 | 26.00 | 26.61 | 26.61 | 0.15% | 66,560 |
| Nov 13, 2025 | 27.65 | 27.77 | 26.55 | 26.57 | 26.57 | -4.70% | 269,971 |