Narendra Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.67	35.67	32.91	33.01	33.01	-7.01%	32
Mar 2, 2026	34.90	35.90	34.90	35.50	35.50	2.22%	180
Feb 27, 2026	34.73	34.73	34.73	34.73	34.73	-	45
Feb 26, 2026	34.90	34.90	34.73	34.73	34.73	-	13
Feb 25, 2026	34.90	34.90	34.73	34.73	34.73	-	7
Feb 24, 2026	34.73	34.73	34.73	34.73	34.73	0.49%	14
Feb 23, 2026	32.27	34.90	32.27	34.56	34.56	-3.00%	127
Feb 20, 2026	36.68	36.68	34.00	35.63	35.63	-2.38%	1,113
Feb 19, 2026	37.32	37.32	34.00	36.50	36.50	-2.22%	146
Feb 18, 2026	37.63	37.63	37.26	37.33	37.33	-0.32%	95
Feb 17, 2026	37.83	37.83	37.45	37.45	37.45	8.77%	259
Feb 16, 2026	34.43	34.43	34.43	34.43	34.43	0.50%	2
Feb 12, 2026	34.21	34.26	34.20	34.26	34.26	0.65%	230
Feb 11, 2026	34.30	34.47	34.00	34.04	34.04	-1.05%	28
Feb 10, 2026	35.43	35.70	34.00	34.40	34.40	-4.79%	896
Feb 9, 2026	36.62	36.62	36.13	36.13	36.13	0.31%	172
Feb 6, 2026	36.10	36.10	36.02	36.02	36.02	0.28%	200
Feb 5, 2026	36.00	36.18	35.82	35.92	35.92	-0.22%	392
Feb 4, 2026	36.89	36.89	33.60	36.00	36.00	7.24%	221
Feb 3, 2026	33.37	33.57	33.37	33.57	33.57	0.60%	6
Feb 2, 2026	31.60	33.37	31.60	33.37	33.37	-4.66%	151
Feb 1, 2026	37.89	37.89	35.00	35.00	35.00	-	253
Jan 30, 2026	35.00	35.00	35.00	35.00	35.00	3.83%	2
Jan 29, 2026	35.80	38.00	33.20	33.71	33.71	-5.97%	269
Jan 28, 2026	37.00	37.00	33.66	35.85	35.85	2.46%	112
Jan 27, 2026	31.77	38.50	31.77	34.99	34.99	-0.03%	382
Jan 23, 2026	37.17	37.17	34.25	35.00	35.00	-5.84%	31
Jan 22, 2026	37.40	37.40	37.16	37.17	37.17	9.32%	673
Jan 21, 2026	33.00	34.00	32.35	34.00	34.00	3.69%	122
Jan 20, 2026	35.30	35.30	32.29	32.79	32.79	-6.66%	20
Jan 19, 2026	38.94	38.94	33.01	35.13	35.13	-2.20%	129
Jan 16, 2026	36.18	36.18	35.90	35.92	35.92	-0.22%	15
Jan 14, 2026	36.38	36.38	34.41	36.00	36.00	-2.15%	433
Jan 13, 2026	36.85	36.85	34.06	36.79	36.79	-0.16%	281
Jan 12, 2026	37.15	37.15	36.85	36.85	36.85	-0.83%	34
Jan 9, 2026	34.00	37.16	34.00	37.16	37.16	9.26%	285
Jan 8, 2026	37.77	37.77	34.00	34.01	34.01	-2.55%	333
Jan 7, 2026	34.68	35.99	34.14	34.90	34.90	1.13%	384
Jan 6, 2026	35.98	35.98	34.15	34.51	34.51	-1.62%	1,147
Jan 5, 2026	32.53	37.99	32.53	35.08	35.08	-2.91%	4,580
Jan 2, 2026	40.80	40.80	35.00	36.13	36.13	-3.63%	287
Jan 1, 2026	39.00	39.00	37.49	37.49	37.49	-0.79%	70
Dec 31, 2025	39.00	39.00	37.00	37.79	37.79	0.80%	115
Dec 30, 2025	36.77	39.77	36.77	37.49	37.49	-0.08%	78
Dec 29, 2025	38.00	38.00	37.52	37.52	37.52	6.65%	509
Dec 26, 2025	37.75	38.95	33.69	35.18	35.18	-4.58%	1,318
Dec 24, 2025	37.08	37.95	35.50	36.87	36.87	1.49%	429
Dec 23, 2025	36.99	37.17	35.50	36.33	36.33	-1.78%	81
Dec 22, 2025	38.69	38.69	35.81	36.99	36.99	-2.48%	209
Dec 19, 2025	39.00	39.00	37.93	37.93	37.93	5.95%	15