Narmada Macplast Drip Irrigation Systems Ltd. (BOM:517431)
India · Delayed Price · Currency is INR 23.57
+0.05 (0.21%)
At close: Sep 11, 2026
BOM:517431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.06 | 24.06 | 23.51 | 23.57 | 23.57 | 0.21% | 25,580 |
| Sep 10, 2026 | 23.80 | 24.00 | 23.50 | 23.52 | 23.52 | -0.47% | 15,165 |
| Sep 9, 2026 | 23.90 | 24.70 | 23.55 | 23.63 | 23.63 | -1.83% | 38,188 |
| Sep 8, 2026 | 24.00 | 24.45 | 23.85 | 24.07 | 24.07 | 1.86% | 73,214 |
| Sep 7, 2026 | 23.70 | 24.10 | 23.45 | 23.63 | 23.63 | -1.46% | 48,344 |
| Sep 4, 2026 | 23.71 | 24.00 | 23.45 | 23.98 | 23.98 | 1.35% | 82,655 |
| Sep 3, 2026 | 24.15 | 24.15 | 23.50 | 23.66 | 23.66 | -1.21% | 120,082 |
| Sep 2, 2026 | 23.90 | 24.15 | 23.75 | 23.95 | 23.95 | - | 59,920 |
| Sep 1, 2026 | 24.00 | 24.16 | 23.85 | 23.95 | 23.95 | 0.13% | 160,497 |
| Aug 31, 2026 | 24.07 | 24.13 | 23.80 | 23.92 | 23.92 | -1.12% | 277,718 |
| Aug 28, 2026 | 23.61 | 24.19 | 23.60 | 24.19 | 24.19 | 1.77% | 227,997 |
| Aug 27, 2026 | 23.99 | 24.05 | 23.50 | 23.77 | 23.77 | 0.93% | 66,062 |
| Aug 26, 2026 | 23.60 | 24.05 | 23.55 | 23.55 | 23.55 | -1.30% | 67,212 |
| Aug 25, 2026 | 23.99 | 24.00 | 23.55 | 23.86 | 23.86 | 2.45% | 85,863 |
| Aug 24, 2026 | 23.71 | 24.00 | 22.90 | 23.29 | 23.29 | -1.77% | 72,934 |
| Aug 21, 2026 | 24.00 | 24.00 | 23.65 | 23.71 | 23.71 | -0.13% | 61,767 |
| Aug 20, 2026 | 24.00 | 24.00 | 23.52 | 23.74 | 23.74 | 0.59% | 105,928 |
| Aug 19, 2026 | 23.45 | 24.45 | 23.35 | 23.60 | 23.60 | 0.34% | 183,593 |
| Aug 18, 2026 | 24.00 | 24.69 | 23.45 | 23.52 | 23.52 | -0.17% | 179,006 |
| Aug 17, 2026 | 23.00 | 23.56 | 23.00 | 23.56 | 23.56 | 4.99% | 501,859 |
| Aug 14, 2026 | 22.00 | 23.00 | 22.00 | 22.44 | 22.44 | - | 80,740 |
| Aug 13, 2026 | 21.42 | 22.44 | 21.40 | 22.44 | 22.44 | 4.96% | 445,524 |
| Aug 12, 2026 | 20.75 | 21.52 | 20.70 | 21.38 | 21.38 | 4.29% | 45,783 |
| Aug 11, 2026 | 21.15 | 21.15 | 19.95 | 20.50 | 20.50 | 0.94% | 27,316 |
| Aug 10, 2026 | 21.01 | 21.01 | 20.11 | 20.31 | 20.31 | 1.50% | 27,261 |
| Aug 7, 2026 | 20.00 | 20.74 | 20.00 | 20.01 | 20.01 | 0.05% | 2,277 |
| Aug 6, 2026 | 19.95 | 20.77 | 19.95 | 20.00 | 20.00 | -0.20% | 11,158 |
| Aug 5, 2026 | 20.50 | 20.50 | 20.00 | 20.04 | 20.04 | -0.05% | 15,129 |
| Aug 4, 2026 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 0.25% | 2,418 |
| Aug 3, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | - | 3,475 |
| 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 |