Narendra Properties Limited (BOM:531416)
India · Delayed Price · Currency is INR 39.00
-0.65 (-1.64%)
At close: Sep 11, 2026
Narendra Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 39.00 | 39.89 | 38.99 | 39.00 | 39.00 | -1.64% | 193 |
| Sep 10, 2026 | 39.19 | 39.89 | 35.58 | 39.65 | 39.65 | 1.67% | 2,340 |
| Sep 9, 2026 | 38.65 | 39.00 | 37.25 | 39.00 | 39.00 | 0.91% | 1,524 |
| Sep 8, 2026 | 39.20 | 39.20 | 35.51 | 38.65 | 38.65 | 0.91% | 110 |
| Sep 7, 2026 | 38.55 | 39.40 | 38.30 | 38.30 | 38.30 | -0.65% | 114 |
| Sep 4, 2026 | 39.47 | 39.47 | 38.49 | 38.55 | 38.55 | -0.62% | 3,500 |
| Sep 3, 2026 | 39.48 | 39.48 | 36.01 | 38.79 | 38.79 | 0.05% | 556 |
| Sep 2, 2026 | 38.79 | 38.79 | 38.77 | 38.77 | 38.77 | 2.57% | 102 |
| Sep 1, 2026 | 38.96 | 38.96 | 37.80 | 37.80 | 37.80 | -3.05% | 59 |
| Aug 31, 2026 | 40.92 | 40.92 | 36.51 | 38.99 | 38.99 | 2.58% | 302 |
| Aug 28, 2026 | 38.00 | 38.30 | 36.01 | 38.01 | 38.01 | 0.03% | 107 |
| Aug 27, 2026 | 38.30 | 38.30 | 38.00 | 38.00 | 38.00 | 2.01% | 113 |
| Aug 26, 2026 | 38.34 | 38.59 | 37.00 | 37.25 | 37.25 | -0.90% | 783 |
| Aug 25, 2026 | 39.59 | 39.59 | 37.00 | 37.59 | 37.59 | 1.59% | 726 |
| Aug 24, 2026 | 37.00 | 39.64 | 37.00 | 37.00 | 37.00 | 2.10% | 855 |
| Aug 21, 2026 | 35.10 | 39.75 | 35.05 | 36.24 | 36.24 | -2.05% | 1,106 |
| Aug 20, 2026 | 38.88 | 38.88 | 36.21 | 37.00 | 37.00 | -4.84% | 528 |
| Aug 19, 2026 | 39.96 | 39.96 | 36.00 | 38.88 | 38.88 | 6.81% | 839 |
| Aug 18, 2026 | 41.94 | 41.94 | 36.02 | 36.40 | 36.40 | -7.45% | 64 |
| Aug 17, 2026 | 38.95 | 39.99 | 38.95 | 39.33 | 39.33 | 0.98% | 131 |
| Aug 14, 2026 | 39.99 | 39.99 | 38.90 | 38.95 | 38.95 | -0.08% | 3 |
| Aug 13, 2026 | 41.00 | 41.00 | 37.00 | 38.98 | 38.98 | -1.29% | 320 |
| Aug 12, 2026 | 40.00 | 40.00 | 39.49 | 39.49 | 39.49 | -2.23% | 24 |
| Aug 11, 2026 | 38.71 | 41.99 | 38.71 | 40.39 | 40.39 | 3.83% | 186 |
| Aug 10, 2026 | 41.00 | 41.00 | 38.80 | 38.90 | 38.90 | -0.23% | 123 |
| Aug 7, 2026 | 40.17 | 40.17 | 34.20 | 38.99 | 38.99 | 4.22% | 1,382 |
| Aug 6, 2026 | 39.50 | 40.20 | 35.44 | 37.41 | 37.41 | 1.41% | 23 |
| Aug 5, 2026 | 34.01 | 39.97 | 34.01 | 36.89 | 36.89 | -0.54% | 469 |
| Aug 4, 2026 | 37.43 | 37.43 | 36.00 | 37.09 | 37.09 | 8.96% | 3,496 |
| Aug 3, 2026 | 35.01 | 35.21 | 34.00 | 34.04 | 34.04 | -2.77% | 68 |
| Jul 31, 2026 | 37.96 | 37.96 | 35.00 | 35.01 | 35.01 | -4.03% | 29 |
| Jul 30, 2026 | 38.50 | 38.50 | 35.01 | 36.48 | 36.48 | -3.62% | 406 |
| Jul 29, 2026 | 37.65 | 38.98 | 37.00 | 37.85 | 37.85 | 0.45% | 1,587 |
| Jul 28, 2026 | 41.00 | 41.00 | 35.10 | 37.68 | 37.68 | -2.79% | 1,849 |
| Jul 27, 2026 | 40.00 | 40.00 | 36.11 | 38.76 | 38.76 | 4.76% | 222 |
| Jul 24, 2026 | 38.75 | 38.75 | 37.00 | 37.00 | 37.00 | -5.13% | 295 |
| Jul 23, 2026 | 40.49 | 40.49 | 39.00 | 39.00 | 39.00 | 4.61% | 31 |
| Jul 21, 2026 | 39.27 | 39.27 | 36.16 | 37.28 | 37.28 | -5.07% | 732 |
| Jul 20, 2026 | 40.20 | 40.20 | 39.27 | 39.27 | 39.27 | 0.18% | 507 |
| Jul 17, 2026 | 42.70 | 42.70 | 39.20 | 39.20 | 39.20 | -0.25% | 13 |
| Jul 16, 2026 | 42.44 | 42.44 | 39.30 | 39.30 | 39.30 | 0.98% | 25 |
| Jul 15, 2026 | 41.99 | 41.99 | 38.92 | 38.92 | 38.92 | -0.26% | 198 |
| Jul 14, 2026 | 41.50 | 41.50 | 38.31 | 39.02 | 39.02 | -0.64% | 30 |
| Jul 13, 2026 | 42.45 | 42.45 | 38.80 | 39.27 | 39.27 | 1.29% | 14 |
| Jul 10, 2026 | 40.59 | 40.59 | 38.66 | 38.77 | 38.77 | 0.70% | 8 |
| Jul 8, 2026 | 40.99 | 40.99 | 38.50 | 38.50 | 38.50 | 1.99% | 24 |
| Jul 7, 2026 | 39.11 | 39.11 | 35.41 | 37.75 | 37.75 | 6.10% | 280 |
| Jul 6, 2026 | 41.29 | 41.29 | 35.31 | 35.58 | 35.58 | -5.70% | 1,358 |
| Jul 3, 2026 | 44.47 | 44.47 | 37.00 | 37.73 | 37.73 | -6.95% | 372 |
| Jul 2, 2026 | 41.85 | 41.85 | 40.49 | 40.55 | 40.55 | -0.54% | 8 |