Narendra Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	38.01	38.01	35.80	35.80	35.80	-5.81%	3
Dec 17, 2025	38.49	38.49	37.55	38.01	38.01	-1.30%	97
Dec 16, 2025	39.74	39.74	38.50	38.51	38.51	0.94%	169
Dec 15, 2025	38.49	38.49	38.14	38.15	38.15	-1.14%	158
Dec 12, 2025	38.24	39.90	36.50	38.59	38.59	-0.10%	159
Dec 11, 2025	35.75	40.20	35.55	38.63	38.63	-0.77%	825
Dec 10, 2025	39.99	39.99	38.90	38.93	38.93	2.45%	122
Dec 9, 2025	39.45	39.45	37.00	38.00	38.00	5.20%	45
Dec 8, 2025	38.75	38.75	35.56	36.12	36.12	-6.57%	609
Dec 5, 2025	39.39	39.39	38.10	38.66	38.66	7.21%	11
Dec 4, 2025	39.38	39.38	35.88	36.06	36.06	-9.17%	566
Dec 3, 2025	36.50	40.90	36.50	39.70	39.70	7.44%	333
Dec 2, 2025	34.57	38.99	34.57	36.95	36.95	-0.54%	41
Dec 1, 2025	37.13	38.69	37.13	37.15	37.15	2.82%	124
Nov 28, 2025	39.00	39.00	36.00	36.13	36.13	-3.52%	614
Nov 27, 2025	37.79	37.79	35.00	37.45	37.45	-0.43%	49
Nov 26, 2025	38.89	38.89	37.55	37.61	37.61	-4.95%	323
Nov 25, 2025	36.22	39.57	34.12	39.57	39.57	9.25%	20
Nov 24, 2025	36.22	36.40	35.45	36.22	36.22	2.00%	135
Nov 21, 2025	39.28	39.28	35.45	35.51	35.51	-8.71%	415
Nov 20, 2025	39.92	39.92	38.90	38.90	38.90	4.94%	83
Nov 19, 2025	36.30	39.79	36.30	37.07	37.07	-5.53%	106
Nov 18, 2025	41.00	41.00	39.24	39.24	39.24	3.26%	86
Nov 17, 2025	36.96	38.80	36.00	38.00	38.00	2.62%	305
Nov 14, 2025	39.49	39.49	35.00	37.03	37.03	-6.25%	681
Nov 13, 2025	39.68	39.68	39.50	39.50	39.50	-0.93%	129
Nov 12, 2025	37.72	39.87	37.70	39.87	39.87	5.70%	1,004
Nov 11, 2025	38.99	40.80	37.50	37.72	37.72	-2.23%	1,533
Nov 10, 2025	41.00	41.00	37.11	38.58	38.58	-3.57%	572