Novalum Materials Limited (BOM:539922)
India · Delayed Price · Currency is INR 46.74
-0.95 (-1.99%)
At close: Nov 4, 2026
Novalum Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -1.99% | 5 |
| Nov 3, 2026 | 48.50 | 48.50 | 47.69 | 47.69 | 47.69 | -1.99% | 56 |
| Nov 2, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -1.99% | 698 |
| Oct 29, 2026 | 49.90 | 49.90 | 49.65 | 49.65 | 49.65 | -0.70% | 251 |
| Oct 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.40% | 2 |
| Oct 21, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 27 |
| Oct 19, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 48 |
| Oct 16, 2026 | 50.23 | 50.23 | 50.20 | 50.20 | 50.20 | -0.06% | 644 |
| Oct 15, 2026 | 50.23 | 50.30 | 50.23 | 50.23 | 50.23 | -1.99% | 8,286 |
| Oct 14, 2026 | 51.21 | 51.25 | 51.21 | 51.25 | 51.25 | -1.91% | 5,319 |
| Oct 13, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 4.98% | 2,725 |
| Oct 12, 2026 | 49.75 | 49.77 | 49.50 | 49.77 | 49.77 | 5.00% | 5,600 |
| Oct 9, 2026 | 45.15 | 47.40 | 43.00 | 47.40 | 47.40 | 4.98% | 5,955 |
| Oct 8, 2026 | 44.07 | 45.15 | 41.00 | 45.15 | 45.15 | 5.00% | 672 |
| Oct 7, 2026 | 42.71 | 44.62 | 40.38 | 43.00 | 43.00 | 1.18% | 5,090 |
| Oct 6, 2026 | 41.52 | 42.50 | 40.26 | 42.50 | 42.50 | 0.31% | 4,136 |
| Oct 5, 2026 | 42.50 | 42.50 | 42.37 | 42.37 | 42.37 | -4.98% | 596 |
| Oct 1, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -2.00% | 243 |
| Sep 30, 2026 | 45.90 | 45.90 | 45.50 | 45.50 | 45.50 | -1.98% | 40 |
| Sep 29, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -1.98% | 297 |
| Sep 28, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -1.99% | 70 |
| Sep 25, 2026 | 48.40 | 48.40 | 48.32 | 48.32 | 48.32 | -1.99% | 165 |
| Sep 24, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.89% | 361 |
| Sep 23, 2026 | 51.75 | 51.75 | 50.25 | 50.25 | 50.25 | -1.87% | 874 |
| Sep 22, 2026 | 51.21 | 51.46 | 51.21 | 51.21 | 51.21 | -1.99% | 908 |
| Sep 21, 2026 | 53.00 | 53.00 | 52.25 | 52.25 | 52.25 | -1.99% | 223 |
| Sep 18, 2026 | 54.00 | 54.00 | 53.31 | 53.31 | 53.31 | -1.99% | 433 |
| Sep 17, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -2.00% | 208 |
| Sep 15, 2026 | 55.90 | 55.90 | 55.50 | 55.50 | 55.50 | -0.89% | 145 |
| Sep 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.18% | 38 |
| Sep 10, 2026 | 55.00 | 56.10 | 55.00 | 56.10 | 56.10 | 2.00% | 548 |
| Sep 9, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.86% | 1,625 |
| Sep 8, 2026 | 54.26 | 54.53 | 53.44 | 54.53 | 54.53 | - | 4,066 |
| Sep 7, 2026 | 55.00 | 55.00 | 54.53 | 54.53 | 54.53 | -1.99% | 73 |
| Sep 4, 2026 | 56.48 | 56.48 | 55.64 | 55.64 | 55.64 | -1.99% | 149 |
| Sep 3, 2026 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -1.99% | 640 |
| Sep 2, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -2.00% | 526 |
| Sep 1, 2026 | 59.10 | 59.15 | 59.10 | 59.10 | 59.10 | -1.99% | 106 |
| Aug 31, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.95% | 442 |
| Aug 28, 2026 | 60.30 | 61.50 | 60.30 | 61.50 | 61.50 | 1.15% | 1,760 |
| Aug 27, 2026 | 61.00 | 61.15 | 60.80 | 60.80 | 60.80 | -0.33% | 399,840 |
| Aug 26, 2026 | 61.40 | 62.00 | 57.80 | 61.00 | 61.00 | 3.04% | 526,565 |
| Aug 25, 2026 | 58.00 | 59.20 | 53.58 | 59.20 | 59.20 | 4.96% | 9,940 |
| Aug 24, 2026 | 58.80 | 58.80 | 55.00 | 56.40 | 56.40 | 0.71% | 22,265 |
| Aug 21, 2026 | 53.77 | 56.20 | 53.00 | 56.00 | 56.00 | 4.44% | 9,850 |
| Aug 20, 2026 | 54.32 | 54.32 | 53.00 | 53.62 | 53.62 | 1.17% | 6,140 |
| Aug 19, 2026 | 50.71 | 53.20 | 48.18 | 53.00 | 53.00 | 4.52% | 31,320 |
| Aug 18, 2026 | 51.00 | 51.00 | 50.71 | 50.71 | 50.71 | -4.98% | 145 |
| Aug 17, 2026 | 56.56 | 56.56 | 53.37 | 53.37 | 53.37 | -4.70% | 176,725 |
| Aug 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.03% | 30 |