Narmada Macplast Drip Irrigation Systems Ltd. (BOM:517431)
India · Delayed Price · Currency is INR 20.00
-0.14 (-0.70%)
At close: Jul 31, 2026
BOM:517431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -0.70% | 4,476 |
| Jul 30, 2026 | 20.50 | 20.50 | 20.00 | 20.14 | 20.14 | -0.64% | 5,394 |
| Jul 29, 2026 | 20.00 | 20.77 | 19.90 | 20.27 | 20.27 | 1.45% | 19,994 |
| Jul 28, 2026 | 20.00 | 20.10 | 19.75 | 19.98 | 19.98 | -0.60% | 12,665 |
| Jul 27, 2026 | 20.00 | 20.10 | 19.45 | 20.10 | 20.10 | 1.88% | 8,404 |
| Jul 24, 2026 | 20.00 | 20.54 | 19.65 | 19.73 | 19.73 | -0.80% | 11,177 |
| Jul 23, 2026 | 20.00 | 20.00 | 19.75 | 19.89 | 19.89 | 0.61% | 1,221 |
| Jul 22, 2026 | 19.90 | 20.99 | 19.73 | 19.77 | 19.77 | -2.61% | 10,101 |
| Jul 21, 2026 | 20.05 | 20.90 | 20.00 | 20.30 | 20.30 | 1.55% | 7,304 |
| Jul 20, 2026 | 20.00 | 20.40 | 19.85 | 19.99 | 19.99 | -3.89% | 15,979 |
| Jul 17, 2026 | 20.50 | 21.30 | 20.40 | 20.80 | 20.80 | -0.43% | 30,134 |
| Jul 16, 2026 | 21.00 | 21.22 | 20.75 | 20.89 | 20.89 | - | 5,300 |
| Jul 15, 2026 | 21.10 | 21.50 | 20.80 | 20.89 | 20.89 | -1.00% | 10,609 |
| Jul 14, 2026 | 21.00 | 22.00 | 21.00 | 21.10 | 21.10 | 0.14% | 11,460 |
| Jul 13, 2026 | 22.00 | 22.00 | 20.90 | 21.07 | 21.07 | -3.26% | 10,359 |
| Jul 10, 2026 | 23.00 | 23.00 | 21.50 | 21.78 | 21.78 | -2.64% | 22,520 |
| Jul 9, 2026 | 23.00 | 23.00 | 22.08 | 22.37 | 22.37 | 1.59% | 14,843 |
| Jul 8, 2026 | 23.60 | 23.60 | 22.00 | 22.02 | 22.02 | -3.63% | 6,185 |
| Jul 7, 2026 | 23.00 | 23.85 | 22.10 | 22.85 | 22.85 | -0.48% | 27,121 |
| Jul 6, 2026 | 23.90 | 24.70 | 22.90 | 22.96 | 22.96 | -3.04% | 21,085 |
| Jul 3, 2026 | 24.00 | 24.80 | 23.55 | 23.68 | 23.68 | -0.13% | 12,220 |
| Jul 2, 2026 | 25.00 | 25.00 | 23.70 | 23.71 | 23.71 | -4.01% | 21,052 |
| Jul 1, 2026 | 24.00 | 24.75 | 24.00 | 24.70 | 24.70 | 1.86% | 63,016 |
| Jun 30, 2026 | 23.15 | 24.36 | 23.10 | 24.25 | 24.25 | 4.53% | 674,673 |
| Jun 29, 2026 | 24.25 | 24.25 | 23.20 | 23.20 | 23.20 | -4.61% | 84,393 |
| Jun 25, 2026 | 25.80 | 26.50 | 24.32 | 24.32 | 24.32 | -4.96% | 154,899 |
| Jun 24, 2026 | 25.90 | 25.90 | 25.35 | 25.59 | 25.59 | 3.39% | 184,078 |
| Jun 23, 2026 | 25.30 | 25.30 | 24.26 | 24.75 | 24.75 | 2.70% | 235,875 |
| Jun 22, 2026 | 23.01 | 24.10 | 23.01 | 24.10 | 24.10 | 4.97% | 181,799 |
| Jun 19, 2026 | 22.40 | 22.96 | 22.01 | 22.96 | 22.96 | 4.98% | 390,706 |
| Jun 18, 2026 | 20.50 | 21.87 | 20.50 | 21.87 | 21.87 | 4.99% | 236,439 |
| Jun 17, 2026 | 21.25 | 22.00 | 20.71 | 20.83 | 20.83 | -2.57% | 77,787 |
| Jun 16, 2026 | 22.50 | 22.50 | 21.00 | 21.38 | 21.38 | -1.75% | 62,004 |
| Jun 15, 2026 | 22.00 | 22.40 | 21.50 | 21.76 | 21.76 | 1.63% | 62,469 |
| Jun 12, 2026 | 20.75 | 21.45 | 20.75 | 21.41 | 21.41 | 3.78% | 46,233 |
| Jun 11, 2026 | 21.00 | 21.08 | 20.26 | 20.63 | 20.63 | 0.05% | 44,002 |
| Jun 10, 2026 | 21.35 | 21.35 | 20.25 | 20.62 | 20.62 | -0.39% | 38,680 |
| Jun 9, 2026 | 20.50 | 21.41 | 19.70 | 20.70 | 20.70 | -0.14% | 97,749 |
| Jun 8, 2026 | 21.05 | 22.05 | 20.50 | 20.73 | 20.73 | -1.43% | 36,695 |
| Jun 5, 2026 | 21.67 | 21.67 | 20.50 | 21.03 | 21.03 | 1.84% | 53,325 |
| Jun 4, 2026 | 20.50 | 21.00 | 20.50 | 20.65 | 20.65 | 0.39% | 25,501 |
| Jun 3, 2026 | 21.14 | 21.14 | 20.06 | 20.57 | 20.57 | -1.06% | 64,618 |
| Jun 2, 2026 | 20.00 | 21.20 | 20.00 | 20.79 | 20.79 | 2.57% | 52,036 |
| Jun 1, 2026 | 20.15 | 20.76 | 20.02 | 20.27 | 20.27 | -2.36% | 80,959 |
| 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 |