Narmada Macplast Drip Irrigation Systems Ltd. (BOM:517431)
India · Delayed Price · Currency is INR 20.76
+0.20 (0.97%)
At close: May 29, 2026
BOM:517431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20.50 | 21.42 | 20.40 | 20.76 | 20.76 | 0.97% | 45,372 |
| May 27, 2026 | 21.30 | 21.30 | 20.50 | 20.56 | 20.56 | -1.06% | 77,774 |
| May 26, 2026 | 21.40 | 21.40 | 20.70 | 20.78 | 20.78 | -0.57% | 81,810 |
| May 25, 2026 | 21.90 | 21.90 | 20.40 | 20.90 | 20.90 | -1.37% | 51,128 |
| May 22, 2026 | 21.50 | 21.70 | 20.71 | 21.19 | 21.19 | 2.37% | 95,556 |
| May 21, 2026 | 22.31 | 22.31 | 20.50 | 20.70 | 20.70 | -2.59% | 104,043 |
| May 20, 2026 | 21.90 | 21.90 | 20.70 | 21.25 | 21.25 | 0.71% | 94,084 |
| May 19, 2026 | 21.84 | 21.84 | 21.00 | 21.10 | 21.10 | -0.09% | 74,254 |
| May 18, 2026 | 21.98 | 21.98 | 20.65 | 21.12 | 21.12 | -1.77% | 72,064 |
| May 15, 2026 | 22.69 | 22.69 | 21.26 | 21.50 | 21.50 | -3.11% | 97,645 |
| May 14, 2026 | 22.55 | 22.71 | 21.79 | 22.19 | 22.19 | 2.59% | 146,212 |
| May 13, 2026 | 22.00 | 22.68 | 21.21 | 21.63 | 21.63 | -1.68% | 123,720 |
| May 12, 2026 | 22.98 | 22.98 | 21.70 | 22.00 | 22.00 | -1.43% | 85,820 |
| May 11, 2026 | 22.60 | 23.00 | 21.40 | 22.32 | 22.32 | -0.62% | 125,859 |
| May 8, 2026 | 24.20 | 24.20 | 22.00 | 22.46 | 22.46 | -2.98% | 168,007 |
| May 7, 2026 | 22.78 | 23.15 | 22.70 | 23.15 | 23.15 | 4.99% | 88,212 |
| May 6, 2026 | 22.50 | 23.25 | 21.66 | 22.05 | 22.05 | -3.25% | 451,059 |
| May 5, 2026 | 22.99 | 22.99 | 21.62 | 22.79 | 22.79 | 0.18% | 90,709 |
| May 4, 2026 | 22.75 | 22.90 | 22.45 | 22.75 | 22.75 | 1.52% | 97,996 |
| Apr 30, 2026 | 23.15 | 23.15 | 22.01 | 22.41 | 22.41 | -2.01% | 175,905 |
| Apr 29, 2026 | 23.12 | 23.12 | 22.11 | 22.87 | 22.87 | 0.75% | 104,156 |
| Apr 28, 2026 | 23.26 | 23.29 | 22.06 | 22.70 | 22.70 | -0.44% | 123,755 |
| Apr 27, 2026 | 22.40 | 23.21 | 22.37 | 22.80 | 22.80 | 1.92% | 144,334 |
| Apr 24, 2026 | 23.70 | 23.70 | 21.90 | 22.37 | 22.37 | -2.95% | 164,404 |
| Apr 23, 2026 | 24.05 | 24.05 | 22.75 | 23.05 | 23.05 | -2.25% | 86,131 |
| Apr 22, 2026 | 24.30 | 24.30 | 22.67 | 23.58 | 23.58 | 0.34% | 132,635 |
| Apr 21, 2026 | 24.30 | 24.30 | 23.00 | 23.50 | 23.50 | 0.34% | 260,674 |
| Apr 20, 2026 | 22.81 | 23.60 | 22.15 | 23.42 | 23.42 | 1.30% | 276,922 |
| Apr 17, 2026 | 24.80 | 24.80 | 22.05 | 23.12 | 23.12 | 8.04% | 184,049 |
| Apr 16, 2026 | 21.88 | 21.88 | 21.00 | 21.40 | 21.40 | 1.76% | 240,969 |
| Apr 15, 2026 | 21.10 | 21.20 | 20.51 | 21.03 | 21.03 | 3.39% | 153,206 |
| Apr 13, 2026 | 20.28 | 20.71 | 19.11 | 20.34 | 20.34 | 0.30% | 133,515 |
| Apr 10, 2026 | 20.00 | 21.00 | 19.95 | 20.28 | 20.28 | 4.43% | 378,585 |
| Apr 9, 2026 | 20.48 | 20.77 | 19.00 | 19.42 | 19.42 | -2.90% | 113,415 |
| Apr 8, 2026 | 19.00 | 20.50 | 18.50 | 20.00 | 20.00 | 10.31% | 225,387 |
| Apr 7, 2026 | 18.75 | 18.78 | 17.80 | 18.13 | 18.13 | - | 144,083 |
| Apr 6, 2026 | 18.97 | 18.97 | 16.97 | 18.13 | 18.13 | 4.74% | 225,646 |
| Apr 2, 2026 | 17.10 | 17.95 | 15.60 | 17.31 | 17.31 | 1.23% | 139,608 |
| Apr 1, 2026 | 16.29 | 17.20 | 15.45 | 17.10 | 17.10 | 10.04% | 185,071 |
| Mar 30, 2026 | 15.50 | 16.68 | 14.85 | 15.54 | 15.54 | -2.51% | 121,248 |
| Mar 27, 2026 | 16.00 | 16.67 | 15.00 | 15.94 | 15.94 | -2.63% | 1,975,317 |
| Mar 25, 2026 | 16.99 | 16.99 | 15.30 | 16.37 | 16.37 | 2.12% | 830,461 |
| Mar 24, 2026 | 16.44 | 16.44 | 15.01 | 16.03 | 16.03 | 4.63% | 815,147 |
| Mar 23, 2026 | 16.10 | 17.89 | 14.90 | 15.32 | 15.32 | -6.36% | 810,186 |
| Mar 20, 2026 | 16.16 | 18.00 | 16.00 | 16.36 | 16.36 | 4.74% | 654,719 |
| Mar 19, 2026 | 16.48 | 16.97 | 15.00 | 15.62 | 15.62 | -2.56% | 84,571 |
| Mar 18, 2026 | 19.15 | 19.19 | 14.56 | 16.03 | 16.03 | -11.87% | 1,610,674 |
| Mar 17, 2026 | 15.84 | 18.79 | 15.15 | 18.19 | 18.19 | 14.84% | 150,718 |
| Mar 16, 2026 | 16.10 | 18.10 | 15.00 | 15.84 | 15.84 | -10.20% | 153,501 |
| Mar 13, 2026 | 22.68 | 22.68 | 17.61 | 17.64 | 17.64 | -19.85% | 330,551 |