Narendra Properties Limited (BOM:531416)
India · Delayed Price · Currency is INR 36.00
-0.99 (-2.68%)
At close: Nov 13, 2026
Narendra Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.51 | 37.36 | 31.51 | 36.00 | 36.00 | -2.68% | 630 |
| Nov 11, 2026 | 36.99 | 36.99 | 36.50 | 36.99 | 36.99 | 1.07% | 159 |
| Nov 9, 2026 | 34.00 | 36.99 | 34.00 | 36.60 | 36.60 | 7.65% | 162 |
| Nov 8, 2026 | 31.06 | 34.00 | 31.06 | 34.00 | 34.00 | -0.03% | 109 |
| Nov 6, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -2.97% | 50 |
| Nov 5, 2026 | 36.00 | 36.00 | 35.05 | 35.05 | 35.05 | -2.64% | 73 |
| Nov 4, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.36% | 850 |
| Nov 3, 2026 | 37.00 | 37.00 | 33.60 | 36.87 | 36.87 | 11.36% | 603 |
| Nov 2, 2026 | 30.78 | 33.22 | 30.78 | 33.11 | 33.11 | -0.33% | 13 |
| Oct 30, 2026 | 33.00 | 36.50 | 33.00 | 33.22 | 33.22 | -0.66% | 23 |
| Oct 29, 2026 | 31.00 | 36.40 | 31.00 | 33.44 | 33.44 | -4.46% | 486 |
| Oct 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.03% | 555 |
| Oct 27, 2026 | 33.15 | 33.15 | 33.01 | 33.01 | 33.01 | -0.42% | 6 |
| Oct 26, 2026 | 34.75 | 34.79 | 33.01 | 33.15 | 33.15 | -2.50% | 557 |
| Oct 23, 2026 | 34.95 | 34.95 | 34.00 | 34.00 | 34.00 | -2.72% | 120 |
| Oct 22, 2026 | 35.27 | 35.27 | 34.00 | 34.95 | 34.95 | -0.43% | 34 |
| Oct 21, 2026 | 34.60 | 35.70 | 34.60 | 35.10 | 35.10 | -1.13% | 8 |
| Oct 19, 2026 | 30.05 | 35.50 | 30.05 | 35.50 | 35.50 | 2.60% | 119 |
| Oct 16, 2026 | 35.00 | 35.00 | 31.55 | 34.60 | 34.60 | -1.14% | 550 |
| Oct 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 24 |
| Oct 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 4 |
| Oct 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.97% | 60 |
| Oct 12, 2026 | 36.87 | 36.87 | 36.07 | 36.07 | 36.07 | -0.08% | 151 |
| Oct 9, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 2.01% | 1 |
| Oct 8, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - | 30 |
| Oct 7, 2026 | 36.20 | 36.20 | 34.99 | 35.39 | 35.39 | -3.28% | 21 |
| Oct 6, 2026 | 35.55 | 36.59 | 33.00 | 36.59 | 36.59 | 4.99% | 71 |
| Oct 5, 2026 | 34.88 | 34.88 | 34.85 | 34.85 | 34.85 | 6.09% | 2 |
| 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 |