Norris Medicines Limited (BOM:524414)
India · Delayed Price · Currency is INR 14.00
-0.75 (-5.08%)
At close: May 6, 2026
Norris Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 14.00 | 14.50 | 13.01 | 13.75 | 13.75 | -1.79% | 934 |
| May 6, 2026 | 14.97 | 14.97 | 13.51 | 14.00 | 14.00 | -5.08% | 373 |
| May 5, 2026 | 14.11 | 14.75 | 14.11 | 14.75 | 14.75 | 4.54% | 1,511 |
| May 4, 2026 | 14.75 | 14.75 | 14.00 | 14.11 | 14.11 | -0.98% | 106 |
| Apr 30, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.79% | 860 |
| Apr 29, 2026 | 15.00 | 15.00 | 14.50 | 14.51 | 14.51 | -1.63% | 559 |
| Apr 28, 2026 | 15.50 | 15.50 | 14.75 | 14.75 | 14.75 | -4.84% | 38 |
| Apr 27, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 82 |
| Apr 24, 2026 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -4.03% | 744 |
| Apr 23, 2026 | 13.75 | 15.67 | 13.75 | 15.63 | 15.63 | 9.68% | 1,582 |
| Apr 22, 2026 | 15.24 | 15.24 | 13.50 | 14.25 | 14.25 | -2.86% | 892 |
| Apr 21, 2026 | 14.51 | 15.50 | 14.50 | 14.67 | 14.67 | -3.80% | 1,587 |
| Apr 20, 2026 | 14.67 | 15.34 | 14.00 | 15.25 | 15.25 | 1.87% | 2,247 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.30 | 14.97 | 14.97 | 1.49% | 278 |
| Apr 16, 2026 | 14.50 | 14.75 | 14.25 | 14.75 | 14.75 | 3.51% | 97 |
| Apr 15, 2026 | 15.05 | 15.05 | 13.51 | 14.25 | 14.25 | -3.39% | 2,013 |
| Apr 13, 2026 | 14.64 | 15.60 | 14.64 | 14.75 | 14.75 | 3.73% | 851 |
| Apr 10, 2026 | 15.00 | 15.25 | 13.50 | 14.22 | 14.22 | -0.14% | 2,655 |
| Apr 9, 2026 | 13.25 | 14.25 | 13.25 | 14.24 | 14.24 | 1.71% | 1,416 |
| Apr 8, 2026 | 13.37 | 14.40 | 13.25 | 14.00 | 14.00 | 6.79% | 586 |
| Apr 7, 2026 | 12.83 | 13.75 | 12.77 | 13.11 | 13.11 | 2.66% | 205 |
| Apr 6, 2026 | 13.02 | 13.50 | 12.76 | 12.77 | 12.77 | -4.99% | 1,525 |
| Apr 2, 2026 | 13.00 | 13.65 | 12.80 | 13.44 | 13.44 | 1.43% | 1,875 |
| Apr 1, 2026 | 13.62 | 14.68 | 12.76 | 13.25 | 13.25 | -0.75% | 5,515 |
| Mar 30, 2026 | 12.25 | 14.02 | 12.25 | 13.35 | 13.35 | 4.71% | 2,167 |
| 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 |