Narmada Macplast Drip Irrigation Systems Ltd. (BOM:517431)
India · Delayed Price · Currency is INR 22.70
-0.10 (-0.44%)
At close: Apr 28, 2026
BOM:517431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 22.30 | 22.39 | 21.05 | 22.01 | 22.01 | -1.26% | 46,647 |
| Mar 11, 2026 | 22.85 | 22.85 | 22.01 | 22.29 | 22.29 | - | 32,872 |
| Mar 10, 2026 | 22.44 | 22.95 | 21.40 | 22.29 | 22.29 | 2.29% | 52,564 |
| 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 |