Narendra Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	36.10	36.90	35.71	36.16	36.16	0.64%	159
May 5, 2026	36.10	36.10	34.25	35.93	35.93	-	536
May 4, 2026	35.11	35.99	34.68	35.93	35.93	2.83%	185
Apr 30, 2026	36.00	36.18	32.70	34.94	34.94	-3.24%	222
Apr 29, 2026	34.51	36.14	33.88	36.11	36.11	5.15%	766
Apr 28, 2026	36.22	36.22	34.01	34.34	34.34	-4.72%	253
Apr 27, 2026	36.65	36.83	35.00	36.04	36.04	0.31%	13
Apr 24, 2026	38.69	38.69	34.03	35.93	35.93	-	463
Apr 23, 2026	36.00	36.38	32.25	35.93	35.93	0.50%	1,803
Apr 22, 2026	36.67	36.67	34.24	35.75	35.75	-2.03%	906
Apr 20, 2026	36.49	36.49	36.49	36.49	36.49	-	1
Apr 17, 2026	36.50	36.50	33.71	36.49	36.49	8.67%	2,106
Apr 16, 2026	34.35	34.35	33.01	33.58	33.58	-2.24%	403
Apr 15, 2026	34.50	35.50	34.00	34.35	34.35	-4.02%	507
Apr 13, 2026	35.00	35.79	35.00	35.79	35.79	0.68%	110
Apr 10, 2026	35.92	35.92	33.73	35.55	35.55	-0.56%	561
Apr 9, 2026	34.50	35.90	34.11	35.75	35.75	-3.04%	244
Apr 8, 2026	37.00	37.00	36.87	36.87	36.87	3.89%	56
Apr 7, 2026	33.50	35.49	33.50	35.49	35.49	7.51%	270
Apr 6, 2026	36.00	36.00	33.01	33.01	33.01	-8.31%	601
Apr 2, 2026	36.00	36.00	36.00	36.00	36.00	-1.37%	1
Apr 1, 2026	33.00	36.98	33.00	36.50	36.50	2.10%	713
Mar 30, 2026	36.60	36.60	35.75	35.75	35.75	-0.36%	42
Mar 27, 2026	34.98	36.00	33.50	35.88	35.88	2.57%	152
Mar 25, 2026	33.90	34.99	33.85	34.98	34.98	3.19%	11
Mar 24, 2026	34.85	34.85	31.51	33.90	33.90	1.19%	126
Mar 23, 2026	33.56	35.00	33.13	33.50	33.50	-8.97%	556
Mar 20, 2026	33.00	36.80	32.00	36.80	36.80	4.52%	24
Mar 19, 2026	36.50	36.50	35.09	35.21	35.21	2.06%	9
Mar 18, 2026	33.31	34.87	31.50	34.50	34.50	6.15%	203
Mar 17, 2026	28.90	33.52	28.90	32.50	32.50	4.84%	791
Mar 16, 2026	30.91	31.01	30.91	31.00	31.00	-3.34%	410
Mar 13, 2026	32.30	32.30	31.60	32.07	32.07	-7.04%	107
Mar 12, 2026	34.50	34.50	31.11	34.50	34.50	4.51%	1,892
Mar 11, 2026	34.00	34.00	33.01	33.01	33.01	-5.69%	585
Mar 10, 2026	33.40	35.90	33.40	35.00	35.00	4.79%	2,054
Mar 9, 2026	34.25	34.98	33.00	33.40	33.40	-0.65%	14
Mar 6, 2026	36.00	36.00	31.08	33.62	33.62	1.85%	1,007
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