Narmada Agrobase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.95	32.32	31.95	32.12	32.12	0.53%	7,210
Mar 10, 2026	31.70	32.23	31.70	31.95	31.95	2.93%	12,255
Mar 9, 2026	31.25	31.65	30.35	31.04	31.04	-2.85%	9,016
Mar 6, 2026	32.01	32.20	31.90	31.95	31.95	-0.37%	4,841
Mar 5, 2026	32.00	32.25	31.97	32.07	32.07	2.04%	6,091
Mar 4, 2026	31.50	32.00	30.94	31.43	31.43	-2.00%	26,407
Mar 2, 2026	32.49	32.49	31.43	32.07	32.07	-2.02%	22,090
Feb 27, 2026	32.68	33.09	32.60	32.73	32.73	0.12%	12,291
Feb 26, 2026	32.45	33.00	32.40	32.69	32.69	0.71%	11,659
Feb 25, 2026	32.60	33.60	31.74	32.46	32.46	-0.46%	10,433
Feb 24, 2026	32.78	33.05	32.38	32.61	32.61	-0.52%	12,794
Feb 23, 2026	32.67	33.00	32.32	32.78	32.78	0.34%	5,320
Feb 20, 2026	32.71	32.95	32.50	32.67	32.67	-0.12%	15,618
Feb 19, 2026	32.50	33.00	32.50	32.71	32.71	0.71%	4,073
Feb 18, 2026	32.65	33.05	31.90	32.48	32.48	-0.52%	8,259
Feb 17, 2026	32.67	33.14	31.55	32.65	32.65	-0.49%	11,050
Feb 16, 2026	32.96	33.24	32.30	32.81	32.81	-0.58%	12,775
Feb 13, 2026	33.36	33.40	32.36	33.00	33.00	-1.08%	22,996
Feb 12, 2026	33.12	33.94	33.01	33.36	33.36	0.72%	15,233
Feb 11, 2026	33.85	35.60	32.52	33.12	33.12	-2.16%	18,739
Feb 10, 2026	32.52	34.51	32.46	33.85	33.85	4.09%	75,333
Feb 9, 2026	33.01	33.21	31.94	32.52	32.52	1.47%	18,014
Feb 6, 2026	32.80	32.80	31.80	32.05	32.05	0.16%	15,756
Feb 5, 2026	32.45	32.98	31.51	32.00	32.00	-1.39%	19,409
Feb 4, 2026	26.01	33.56	26.01	32.45	32.45	5.36%	58,191
Feb 3, 2026	29.99	30.80	28.00	30.80	30.80	6.76%	45,835
Feb 2, 2026	27.78	29.05	27.50	28.85	28.85	1.23%	7,119
Feb 1, 2026	28.70	29.65	28.00	28.50	28.50	-1.35%	7,321
Jan 30, 2026	28.76	29.03	28.33	28.89	28.89	0.45%	20,537
Jan 29, 2026	28.57	28.85	26.74	28.76	28.76	0.63%	39,433
Jan 28, 2026	28.69	29.24	28.08	28.58	28.58	0.70%	10,542
Jan 27, 2026	28.57	29.49	25.58	28.38	28.38	-0.63%	56,502
Jan 23, 2026	29.53	29.96	28.34	28.56	28.56	-1.86%	25,186
Jan 22, 2026	27.58	29.75	27.58	29.10	29.10	6.01%	31,771
Jan 21, 2026	27.50	28.00	27.30	27.45	27.45	-0.90%	9,719
Jan 20, 2026	32.00	32.00	26.21	27.70	27.70	-1.60%	141,588
Jan 19, 2026	27.53	29.45	27.53	28.15	28.15	2.14%	45,120
Jan 16, 2026	27.41	28.35	27.41	27.56	27.56	0.62%	19,068
Jan 14, 2026	27.40	27.64	27.00	27.39	27.39	0.37%	10,818
Jan 13, 2026	27.13	27.41	26.28	27.29	27.29	3.06%	30,220
Jan 12, 2026	26.75	26.75	25.40	26.48	26.48	0.91%	27,202
Jan 9, 2026	26.20	26.50	25.05	26.24	26.24	-0.08%	19,671
Jan 8, 2026	26.50	26.99	25.52	26.26	26.26	0.96%	16,499
Jan 7, 2026	25.29	26.01	25.29	26.01	26.01	4.96%	12,820
Jan 6, 2026	24.00	24.78	23.78	24.78	24.78	5.00%	8,685
Jan 5, 2026	22.50	23.60	22.50	23.60	23.60	4.98%	5,222
Jan 2, 2026	21.97	22.51	21.75	22.48	22.48	2.60%	9,496
Jan 1, 2026	21.66	22.42	21.35	21.91	21.91	1.20%	1,820
Dec 31, 2025	21.08	21.74	20.99	21.65	21.65	3.19%	15,200
Dec 30, 2025	20.69	21.40	20.24	20.98	20.98	1.50%	2,766