Norben Tea & Exports Limited (BOM:519528)
India · Delayed Price · Currency is INR 70.00
+0.96 (1.39%)
At close: Aug 21, 2026
BOM:519528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 70.70 | 70.70 | 70.00 | 70.00 | 70.00 | 1.39% | 11 |
| Aug 19, 2026 | 66.81 | 70.00 | 66.81 | 69.04 | 69.04 | -1.82% | 331 |
| Aug 18, 2026 | 63.79 | 70.32 | 63.79 | 70.32 | 70.32 | 4.77% | 152 |
| Aug 17, 2026 | 67.33 | 67.33 | 67.12 | 67.12 | 67.12 | 4.66% | 1,160 |
| Aug 14, 2026 | 61.50 | 64.50 | 61.50 | 64.13 | 64.13 | 4.28% | 290 |
| Aug 13, 2026 | 64.34 | 64.34 | 61.50 | 61.50 | 61.50 | -4.41% | 20 |
| Aug 12, 2026 | 62.09 | 64.34 | 62.09 | 64.34 | 64.34 | 1.02% | 11 |
| Aug 11, 2026 | 64.55 | 64.55 | 63.65 | 63.69 | 63.69 | -4.94% | 400 |
| Aug 10, 2026 | 63.99 | 67.00 | 62.39 | 67.00 | 67.00 | 4.70% | 53 |
| Aug 6, 2026 | 64.00 | 64.00 | 63.99 | 63.99 | 63.99 | -0.50% | 100 |
| Aug 5, 2026 | 67.50 | 67.50 | 64.31 | 64.31 | 64.31 | -4.80% | 24 |
| Aug 4, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -2.53% | 1 |
| Aug 3, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 5.00% | 130 |
| Jul 31, 2026 | 66.03 | 66.50 | 66.00 | 66.00 | 66.00 | -4.90% | 560 |
| Jul 30, 2026 | 64.19 | 69.40 | 64.07 | 69.40 | 69.40 | 2.91% | 1,275 |
| Jul 29, 2026 | 68.69 | 68.69 | 67.44 | 67.44 | 67.44 | -4.99% | 82 |
| Jul 28, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 5.00% | 200 |
| Jul 27, 2026 | 67.66 | 67.66 | 67.00 | 67.60 | 67.60 | -2.59% | 27 |
| Jul 24, 2026 | 72.10 | 72.10 | 69.40 | 69.40 | 69.40 | 1.06% | 3 |
| Jul 23, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 2.49% | 10 |
| Jul 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.13% | 4 |
| Jul 20, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -5.00% | 400 |
| Jul 17, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.07% | 1 |
| Jul 16, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.64% | 75 |
| Jul 14, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.49% | 100 |
| Jul 10, 2026 | 69.00 | 69.01 | 69.00 | 69.00 | 69.00 | -2.95% | 279 |
| Jul 9, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.06% | 5 |
| Jul 8, 2026 | 70.86 | 71.34 | 70.86 | 71.06 | 71.06 | 0.28% | 189 |
| Jul 7, 2026 | 70.82 | 70.86 | 70.82 | 70.86 | 70.86 | -4.85% | 30 |
| Jul 6, 2026 | 69.00 | 75.00 | 69.00 | 74.47 | 74.47 | 4.24% | 1,210 |
| Jul 3, 2026 | 71.65 | 71.65 | 70.90 | 71.44 | 71.44 | -0.08% | 110 |
| Jul 2, 2026 | 68.00 | 71.65 | 68.00 | 71.50 | 71.50 | 4.76% | 325 |
| Jul 1, 2026 | 67.61 | 72.40 | 66.20 | 68.25 | 68.25 | -1.07% | 261 |
| Jun 30, 2026 | 70.59 | 72.25 | 68.99 | 68.99 | 68.99 | -4.71% | 250 |
| Jun 29, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | 1 |
| Jun 25, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.01% | 1 |
| Jun 24, 2026 | 70.00 | 72.39 | 70.00 | 72.39 | 72.39 | 4.99% | 811 |
| Jun 23, 2026 | 69.25 | 72.56 | 68.01 | 68.95 | 68.95 | -0.23% | 127 |
| Jun 22, 2026 | 70.50 | 70.70 | 68.93 | 69.11 | 69.11 | -1.97% | 30 |
| Jun 19, 2026 | 71.66 | 71.66 | 70.00 | 70.50 | 70.50 | -4.08% | 450 |
| Jun 18, 2026 | 73.63 | 73.63 | 72.00 | 73.50 | 73.50 | -0.18% | 106 |
| Jun 17, 2026 | 76.39 | 76.40 | 73.63 | 73.63 | 73.63 | -3.61% | 252 |
| Jun 16, 2026 | 75.05 | 77.50 | 73.63 | 76.39 | 76.39 | -1.43% | 143 |
| Jun 15, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.79% | 41 |
| Jun 12, 2026 | 78.91 | 78.91 | 73.15 | 75.40 | 75.40 | -2.07% | 572 |
| Jun 11, 2026 | 75.36 | 77.25 | 73.06 | 76.99 | 76.99 | 0.12% | 323 |
| Jun 10, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | 100 |
| Jun 9, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 5.00% | 150 |
| Jun 5, 2026 | 77.79 | 77.79 | 73.24 | 73.24 | 73.24 | -3.24% | 598 |
| Jun 2, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | -4.98% | 3 |