Naturite Agro Products Limited (BOM:538926)
India · Delayed Price · Currency is INR 164.80
+3.75 (2.33%)
At close: May 26, 2026
Naturite Agro Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 172.95 | 172.95 | 161.05 | 161.05 | 161.05 | -4.99% | 3,438 |
| May 22, 2026 | 165.55 | 173.85 | 165.20 | 169.50 | 169.50 | -2.50% | 8,369 |
| May 21, 2026 | 168.00 | 179.60 | 165.00 | 173.85 | 173.85 | 0.46% | 5,446 |
| May 20, 2026 | 188.90 | 188.90 | 171.45 | 173.05 | 173.05 | -4.10% | 4,744 |
| May 19, 2026 | 187.95 | 187.95 | 180.45 | 180.45 | 180.45 | -4.98% | 5,187 |
| May 18, 2026 | 184.00 | 191.95 | 175.20 | 189.90 | 189.90 | 3.09% | 9,179 |
| May 15, 2026 | 188.30 | 188.30 | 173.05 | 184.20 | 184.20 | 2.11% | 4,224 |
| May 14, 2026 | 176.05 | 189.70 | 176.00 | 180.40 | 180.40 | -2.62% | 10,919 |
| May 13, 2026 | 185.00 | 197.00 | 178.80 | 185.25 | 185.25 | -1.57% | 4,850 |
| May 12, 2026 | 189.45 | 190.95 | 177.00 | 188.20 | 188.20 | 3.46% | 4,302 |
| May 11, 2026 | 171.00 | 185.10 | 167.50 | 181.90 | 181.90 | 3.18% | 14,729 |
| May 8, 2026 | 171.50 | 180.00 | 163.15 | 176.30 | 176.30 | 2.68% | 6,892 |
| May 7, 2026 | 175.95 | 175.95 | 166.65 | 171.70 | 171.70 | 0.64% | 388 |
| May 6, 2026 | 179.70 | 181.40 | 170.00 | 170.60 | 170.60 | -3.12% | 1,862 |
| May 5, 2026 | 177.70 | 178.90 | 162.85 | 176.10 | 176.10 | 2.86% | 2,535 |
| May 4, 2026 | 175.70 | 175.70 | 166.15 | 171.20 | 171.20 | -2.09% | 6,114 |
| Apr 30, 2026 | 188.50 | 189.50 | 174.85 | 174.85 | 174.85 | -5.00% | 3,807 |
| Apr 29, 2026 | 185.00 | 185.00 | 175.65 | 184.05 | 184.05 | 1.66% | 1,391 |
| Apr 28, 2026 | 175.20 | 188.60 | 175.10 | 181.05 | 181.05 | -1.76% | 12,288 |
| Apr 27, 2026 | 194.90 | 194.90 | 181.60 | 184.30 | 184.30 | -3.58% | 6,323 |
| Apr 24, 2026 | 182.60 | 197.90 | 182.50 | 191.15 | 191.15 | -0.49% | 13,333 |
| Apr 23, 2026 | 193.90 | 195.00 | 179.00 | 192.10 | 192.10 | 1.96% | 16,231 |
| Apr 22, 2026 | 179.10 | 197.00 | 178.75 | 188.40 | 188.40 | 0.13% | 13,647 |
| Apr 21, 2026 | 189.95 | 189.95 | 181.00 | 188.15 | 188.15 | 3.15% | 1,506 |
| Apr 20, 2026 | 187.50 | 196.00 | 178.15 | 182.40 | 182.40 | -2.72% | 28,455 |
| Apr 17, 2026 | 186.95 | 187.50 | 182.70 | 187.50 | 187.50 | 4.98% | 1,449 |
| Apr 16, 2026 | 185.80 | 185.85 | 168.15 | 178.60 | 178.60 | 0.90% | 13,699 |
| Apr 15, 2026 | 175.00 | 177.45 | 175.00 | 177.00 | 177.00 | 4.73% | 6,167 |
| Apr 13, 2026 | 168.95 | 169.85 | 158.00 | 169.00 | 169.00 | 4.45% | 1,658 |
| Apr 10, 2026 | 160.50 | 161.80 | 160.00 | 161.80 | 161.80 | 5.00% | 2,358 |
| Apr 9, 2026 | 153.95 | 154.35 | 145.00 | 154.10 | 154.10 | 4.83% | 16,775 |
| Apr 8, 2026 | 146.20 | 147.00 | 141.00 | 147.00 | 147.00 | 4.85% | 18,413 |
| Apr 7, 2026 | 139.00 | 140.20 | 131.50 | 140.20 | 140.20 | 4.98% | 12,887 |
| Apr 6, 2026 | 133.00 | 133.55 | 121.00 | 133.55 | 133.55 | 4.99% | 3,361 |
| Apr 2, 2026 | 139.95 | 139.95 | 127.20 | 127.20 | 127.20 | -4.97% | 5,209 |
| Apr 1, 2026 | 137.00 | 137.80 | 125.25 | 133.85 | 133.85 | 1.98% | 1,507 |
| Mar 30, 2026 | 142.50 | 142.50 | 129.10 | 131.25 | 131.25 | -3.39% | 5,317 |
| Mar 27, 2026 | 149.00 | 149.00 | 135.85 | 135.85 | 135.85 | -4.97% | 2,822 |
| Mar 25, 2026 | 136.05 | 150.35 | 136.05 | 142.95 | 142.95 | -0.17% | 3,482 |
| Mar 24, 2026 | 143.40 | 143.40 | 143.20 | 143.20 | 143.20 | -4.98% | 252 |
| Mar 23, 2026 | 164.95 | 164.95 | 150.70 | 150.70 | 150.70 | -4.98% | 2,767 |
| Mar 20, 2026 | 170.10 | 170.10 | 155.00 | 158.60 | 158.60 | -2.10% | 274 |
| Mar 19, 2026 | 154.85 | 162.55 | 147.20 | 162.00 | 162.00 | 4.62% | 1,306 |
| Mar 18, 2026 | 155.55 | 160.90 | 153.15 | 154.85 | 154.85 | -3.94% | 2,951 |
| Mar 17, 2026 | 176.00 | 179.50 | 161.20 | 161.20 | 161.20 | -9.99% | 4,416 |
| Mar 16, 2026 | 199.00 | 214.50 | 179.10 | 179.10 | 179.10 | -10.00% | 10,581 |
| Mar 13, 2026 | 228.00 | 228.00 | 191.10 | 199.00 | 199.00 | -4.00% | 233 |
| Mar 12, 2026 | 198.65 | 210.50 | 189.00 | 207.30 | 207.30 | 4.35% | 123 |
| Mar 11, 2026 | 213.85 | 213.85 | 188.70 | 198.65 | 198.65 | -4.01% | 165 |
| Mar 10, 2026 | 215.00 | 215.00 | 197.30 | 206.95 | 206.95 | -4.63% | 104 |