Narendra Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	33.00	33.90	31.07	32.85	32.85	-0.45%	812
Sep 30, 2026	36.89	36.89	31.81	33.00	33.00	-5.69%	516
Sep 25, 2026	35.77	36.75	34.27	34.99	34.99	-7.68%	2,648
Sep 24, 2026	38.00	38.00	36.97	37.90	37.90	2.02%	987
Sep 23, 2026	37.10	37.40	37.10	37.15	37.15	0.05%	360
Sep 22, 2026	36.95	39.88	36.95	37.13	37.13	2.40%	2,593
Sep 21, 2026	36.26	36.26	36.26	36.26	36.26	2.00%	1
Sep 18, 2026	35.90	36.30	35.50	35.55	35.55	2.54%	143
Sep 17, 2026	39.00	39.65	35.50	35.67	34.67	-8.54%	2,865
Sep 16, 2026	39.00	39.00	39.00	39.00	37.91	-	112
Sep 15, 2026	39.89	39.89	39.00	39.00	37.91	-	265
Sep 11, 2026	39.00	39.89	38.99	39.00	37.91	-1.64%	193
Sep 10, 2026	39.19	39.89	35.58	39.65	38.54	1.67%	2,340
Sep 9, 2026	38.65	39.00	37.25	39.00	37.91	0.91%	1,524
Sep 8, 2026	39.20	39.20	35.51	38.65	37.57	0.91%	110
Sep 7, 2026	38.55	39.40	38.30	38.30	37.23	-0.65%	114
Sep 4, 2026	39.47	39.47	38.49	38.55	37.47	-0.62%	3,500
Sep 3, 2026	39.48	39.48	36.01	38.79	37.70	0.05%	556
Sep 2, 2026	38.79	38.79	38.77	38.77	37.68	2.57%	102
Sep 1, 2026	38.96	38.96	37.80	37.80	36.74	-3.05%	59
Aug 31, 2026	40.92	40.92	36.51	38.99	37.90	2.58%	302
Aug 28, 2026	38.00	38.30	36.01	38.01	36.94	0.03%	107
Aug 27, 2026	38.30	38.30	38.00	38.00	36.93	2.01%	113
Aug 26, 2026	38.34	38.59	37.00	37.25	36.21	-0.90%	783
Aug 25, 2026	39.59	39.59	37.00	37.59	36.54	1.59%	726
Aug 24, 2026	37.00	39.64	37.00	37.00	35.96	2.10%	855
Aug 21, 2026	35.10	39.75	35.05	36.24	35.22	-2.05%	1,106
Aug 20, 2026	38.88	38.88	36.21	37.00	35.96	-4.84%	528
Aug 19, 2026	39.96	39.96	36.00	38.88	37.79	6.81%	839
Aug 18, 2026	41.94	41.94	36.02	36.40	35.38	-7.45%	64
Aug 17, 2026	38.95	39.99	38.95	39.33	38.23	0.98%	131
Aug 14, 2026	39.99	39.99	38.90	38.95	37.86	-0.08%	3
Aug 13, 2026	41.00	41.00	37.00	38.98	37.89	-1.29%	320
Aug 12, 2026	40.00	40.00	39.49	39.49	38.38	-2.23%	24
Aug 11, 2026	38.71	41.99	38.71	40.39	39.26	3.83%	186
Aug 10, 2026	41.00	41.00	38.80	38.90	37.81	-0.23%	123
Aug 7, 2026	40.17	40.17	34.20	38.99	37.90	4.22%	1,382
Aug 6, 2026	39.50	40.20	35.44	37.41	36.36	1.41%	23
Aug 5, 2026	34.01	39.97	34.01	36.89	35.86	-0.54%	469
Aug 4, 2026	37.43	37.43	36.00	37.09	36.05	8.96%	3,496
Aug 3, 2026	35.01	35.21	34.00	34.04	33.09	-2.77%	68
Jul 31, 2026	37.96	37.96	35.00	35.01	34.03	-4.03%	29
Jul 30, 2026	38.50	38.50	35.01	36.48	35.46	-3.62%	406
Jul 29, 2026	37.65	38.98	37.00	37.85	36.79	0.45%	1,587
Jul 28, 2026	41.00	41.00	35.10	37.68	36.62	-2.79%	1,849
Jul 27, 2026	40.00	40.00	36.11	38.76	37.67	4.76%	222
Jul 24, 2026	38.75	38.75	37.00	37.00	35.96	-5.13%	295
Jul 23, 2026	40.49	40.49	39.00	39.00	37.91	4.61%	31
Jul 21, 2026	39.27	39.27	36.16	37.28	36.23	-5.07%	732
Jul 20, 2026	40.20	40.20	39.27	39.27	38.17	0.18%	507