Narbada Gems and Jewellery Limited (BOM:519455)
India · Delayed Price · Currency is INR 58.18
-1.32 (-2.22%)
At close: Jan 22, 2026
BOM:519455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 60.00 | 60.00 | 56.10 | 58.18 | 58.18 | -2.22% | 504 |
| Jan 21, 2026 | 59.50 | 59.50 | 58.00 | 59.50 | 59.50 | -0.83% | 481 |
| Jan 20, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -1.43% | 719 |
| Jan 19, 2026 | 61.00 | 62.55 | 60.06 | 60.87 | 60.87 | -4.71% | 377 |
| Jan 16, 2026 | 63.99 | 64.40 | 63.75 | 63.88 | 63.88 | -0.19% | 528 |
| Jan 14, 2026 | 61.00 | 64.50 | 59.23 | 64.00 | 64.00 | 3.09% | 2,695 |
| Jan 13, 2026 | 64.00 | 64.00 | 61.10 | 62.08 | 62.08 | 1.27% | 120 |
| Jan 12, 2026 | 64.18 | 64.18 | 59.40 | 61.30 | 61.30 | -4.49% | 1,136 |
| Jan 9, 2026 | 67.85 | 67.85 | 61.51 | 64.18 | 64.18 | -0.50% | 298 |
| Jan 8, 2026 | 68.85 | 68.85 | 61.00 | 64.50 | 64.50 | -2.11% | 2,674 |
| Jan 7, 2026 | 66.35 | 69.38 | 61.15 | 65.89 | 65.89 | 5.73% | 3,647 |
| Jan 6, 2026 | 64.00 | 69.50 | 62.11 | 62.32 | 62.32 | -2.62% | 5,046 |
| Jan 5, 2026 | 65.70 | 65.70 | 64.00 | 64.00 | 64.00 | 1.06% | 345 |
| Jan 2, 2026 | 65.00 | 66.06 | 60.06 | 63.33 | 63.33 | -1.03% | 1,257 |
| Jan 1, 2026 | 66.35 | 66.35 | 63.00 | 63.99 | 63.99 | -1.25% | 45 |
| Dec 31, 2025 | 66.48 | 66.48 | 60.16 | 64.80 | 64.80 | 2.86% | 639 |
| Dec 30, 2025 | 57.00 | 64.25 | 57.00 | 63.00 | 63.00 | -2.16% | 1,332 |
| Dec 29, 2025 | 67.00 | 67.00 | 62.14 | 64.39 | 64.39 | -7.09% | 1,591 |
| Dec 26, 2025 | 69.50 | 69.50 | 69.30 | 69.30 | 69.30 | -0.09% | 86 |
| Dec 24, 2025 | 69.42 | 69.42 | 69.35 | 69.36 | 69.36 | -0.09% | 84 |
| Dec 23, 2025 | 67.00 | 69.45 | 63.55 | 69.42 | 69.42 | -0.04% | 261 |
| Dec 22, 2025 | 64.98 | 69.48 | 59.72 | 69.45 | 69.45 | 8.92% | 237 |
| Dec 19, 2025 | 57.20 | 65.00 | 57.20 | 63.76 | 63.76 | -2.34% | 1,894 |
| Dec 18, 2025 | 69.30 | 69.30 | 65.00 | 65.29 | 65.29 | -5.79% | 302 |
| Dec 17, 2025 | 70.00 | 70.00 | 69.30 | 69.30 | 69.30 | -0.29% | 421 |
| Dec 16, 2025 | 65.22 | 69.50 | 65.22 | 69.50 | 69.50 | 5.29% | 1,672 |
| Dec 15, 2025 | 65.01 | 67.30 | 65.01 | 66.01 | 66.01 | -2.25% | 90 |
| Dec 12, 2025 | 69.00 | 69.00 | 64.30 | 67.53 | 67.53 | -2.83% | 11 |
| Dec 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | 1 |
| Dec 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.55% | 1 |
| Dec 9, 2025 | 68.00 | 70.50 | 66.00 | 70.39 | 70.39 | 1.44% | 434 |
| Dec 8, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - | 118 |
| Dec 5, 2025 | 71.79 | 71.79 | 67.50 | 69.39 | 69.39 | 2.48% | 111 |
| Dec 4, 2025 | 69.86 | 69.86 | 65.35 | 67.71 | 67.71 | -3.08% | 217 |
| Dec 3, 2025 | 70.40 | 70.40 | 68.01 | 69.86 | 69.86 | -1.12% | 22 |
| Dec 2, 2025 | 73.30 | 73.30 | 70.65 | 70.65 | 70.65 | 1.29% | 447 |
| Dec 1, 2025 | 73.98 | 73.98 | 69.00 | 69.75 | 69.75 | 1.66% | 974 |
| Nov 28, 2025 | 69.40 | 69.40 | 67.95 | 68.61 | 68.61 | -0.25% | 646 |
| Nov 27, 2025 | 68.78 | 68.79 | 68.77 | 68.78 | 68.78 | -0.28% | 66 |
| Nov 26, 2025 | 67.76 | 69.00 | 66.90 | 68.97 | 68.97 | 1.79% | 338 |
| Nov 25, 2025 | 68.35 | 68.35 | 66.11 | 67.76 | 67.76 | 2.28% | 461 |
| Nov 24, 2025 | 66.00 | 67.80 | 66.00 | 66.25 | 66.25 | -3.97% | 5,174 |
| Nov 21, 2025 | 69.20 | 70.00 | 68.50 | 68.99 | 68.99 | -1.16% | 3,118 |
| Nov 20, 2025 | 72.00 | 73.50 | 69.10 | 69.80 | 69.80 | -6.25% | 4,953 |
| Nov 19, 2025 | 77.00 | 77.00 | 70.30 | 74.45 | 74.45 | 3.25% | 3,782 |
| Nov 18, 2025 | 74.45 | 74.45 | 72.10 | 72.11 | 72.11 | -1.21% | 767 |
| Nov 17, 2025 | 74.00 | 75.00 | 70.61 | 72.99 | 72.99 | -0.44% | 1,428 |
| Nov 14, 2025 | 72.85 | 75.00 | 72.64 | 73.31 | 73.31 | 0.63% | 3,821 |
| Nov 13, 2025 | 69.50 | 74.00 | 69.50 | 72.85 | 72.85 | -1.22% | 860 |
| Nov 12, 2025 | 72.99 | 73.90 | 72.98 | 73.75 | 73.75 | -0.20% | 302 |