Norris Medicines Limited (BOM:524414)
India · Delayed Price · Currency is INR 12.97
+0.66 (5.36%)
At close: Mar 25, 2026
Norris Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | -1.70% | 739 |
| Mar 25, 2026 | 12.56 | 13.50 | 12.56 | 12.97 | 12.97 | 5.36% | 1,250 |
| Mar 24, 2026 | 12.50 | 13.50 | 12.00 | 12.31 | 12.31 | -1.91% | 702 |
| Mar 23, 2026 | 14.10 | 14.10 | 12.45 | 12.55 | 12.55 | -9.19% | 4,717 |
| Mar 20, 2026 | 14.03 | 14.03 | 13.50 | 13.82 | 13.82 | -1.07% | 51 |
| Mar 19, 2026 | 14.25 | 14.25 | 13.75 | 13.97 | 13.97 | -0.07% | 1,082 |
| Mar 18, 2026 | 14.00 | 14.00 | 13.98 | 13.98 | 13.98 | 5.51% | 212 |
| Mar 17, 2026 | 14.00 | 14.25 | 13.25 | 13.25 | 13.25 | -3.64% | 229 |
| Mar 16, 2026 | 14.50 | 14.50 | 13.00 | 13.75 | 13.75 | -2.00% | 194 |
| Mar 13, 2026 | 13.77 | 15.00 | 13.77 | 14.03 | 14.03 | 2.33% | 555 |
| Mar 12, 2026 | 13.99 | 13.99 | 13.50 | 13.71 | 13.71 | -2.07% | 397 |
| Mar 11, 2026 | 14.25 | 14.50 | 13.81 | 14.00 | 14.00 | -6.67% | 300 |
| Mar 10, 2026 | 14.25 | 15.00 | 13.56 | 15.00 | 15.00 | 4.97% | 788 |
| Mar 9, 2026 | 13.75 | 14.30 | 13.01 | 14.29 | 14.29 | 9.92% | 2,491 |
| Mar 6, 2026 | 14.07 | 14.25 | 13.00 | 13.00 | 13.00 | -7.14% | 1,049 |
| Mar 5, 2026 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -2.64% | 321 |
| Mar 4, 2026 | 12.83 | 15.00 | 12.83 | 14.38 | 14.38 | 2.49% | 360 |
| Mar 2, 2026 | 15.27 | 15.27 | 13.71 | 14.03 | 14.03 | -7.88% | 736 |
| Feb 27, 2026 | 14.25 | 15.27 | 12.51 | 15.23 | 15.23 | 9.65% | 4,696 |
| Feb 26, 2026 | 13.00 | 14.00 | 13.00 | 13.89 | 13.89 | 2.58% | 742 |
| Feb 25, 2026 | 13.25 | 13.75 | 12.62 | 13.54 | 13.54 | 2.27% | 1,073 |
| Feb 24, 2026 | 12.50 | 13.50 | 12.50 | 13.24 | 13.24 | 3.84% | 657 |
| Feb 23, 2026 | 14.00 | 14.25 | 12.51 | 12.75 | 12.75 | -4.35% | 1,550 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.32 | 13.33 | 13.33 | -1.26% | 54 |
| Feb 19, 2026 | 13.75 | 14.00 | 13.32 | 13.50 | 13.50 | -1.82% | 434 |
| Feb 18, 2026 | 14.50 | 14.50 | 13.26 | 13.75 | 13.75 | -4.98% | 549 |
| Feb 17, 2026 | 13.25 | 14.74 | 13.25 | 14.47 | 14.47 | 7.99% | 3,301 |
| Feb 16, 2026 | 15.00 | 15.00 | 13.25 | 13.40 | 13.40 | -6.69% | 1,798 |
| Feb 13, 2026 | 14.02 | 14.75 | 13.75 | 14.36 | 14.36 | 2.87% | 1,622 |
| Feb 12, 2026 | 13.50 | 14.75 | 13.01 | 13.96 | 13.96 | -2.04% | 979 |
| Feb 11, 2026 | 14.10 | 15.20 | 13.25 | 14.25 | 14.25 | 1.79% | 1,665 |
| Feb 10, 2026 | 14.10 | 14.25 | 13.00 | 14.00 | 14.00 | -1.75% | 923 |
| Feb 9, 2026 | 15.50 | 15.50 | 13.55 | 14.25 | 14.25 | -3.39% | 1,489 |
| Feb 6, 2026 | 15.25 | 15.25 | 14.50 | 14.75 | 14.75 | 1.72% | 2,156 |
| Feb 5, 2026 | 14.50 | 15.35 | 14.50 | 14.50 | 14.50 | 3.57% | 1,090 |
| Feb 4, 2026 | 15.36 | 15.36 | 14.00 | 14.00 | 14.00 | 0.21% | 4,221 |
| Feb 3, 2026 | 13.01 | 14.00 | 12.94 | 13.97 | 13.97 | 9.57% | 1,667 |
| Feb 2, 2026 | 14.00 | 14.00 | 12.75 | 12.75 | 12.75 | -6.73% | 822 |
| Feb 1, 2026 | 15.59 | 15.59 | 13.50 | 13.67 | 13.67 | -3.73% | 1,634 |
| Jan 30, 2026 | 14.00 | 14.45 | 13.54 | 14.20 | 14.20 | 5.19% | 388 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 156 |
| Jan 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 266 |
| Jan 27, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -4.62% | 184 |
| Jan 23, 2026 | 13.95 | 14.23 | 13.25 | 13.63 | 13.63 | -2.29% | 637 |
| Jan 22, 2026 | 12.50 | 13.95 | 12.50 | 13.95 | 13.95 | 8.39% | 1,313 |
| Jan 21, 2026 | 14.50 | 14.50 | 12.87 | 12.87 | 12.87 | -9.94% | 2,093 |
| Jan 20, 2026 | 14.75 | 15.25 | 13.50 | 14.29 | 14.29 | -3.18% | 1,448 |
| Jan 19, 2026 | 15.00 | 15.50 | 14.75 | 14.76 | 14.76 | -1.60% | 90 |
| Jan 16, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -3.23% | 214 |
| Jan 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 110 |