Narmada Agrobase Limited (BOM:543643)
India · Delayed Price · Currency is INR 22.70
-0.23 (-1.00%)
At close: Dec 5, 2025
Narmada Agrobase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.00 | 23.00 | 22.25 | 22.70 | 22.70 | -1.00% | 435 |
| Dec 4, 2025 | 22.60 | 22.95 | 22.16 | 22.93 | 22.93 | 0.26% | 5,183 |
| Dec 3, 2025 | 23.00 | 23.00 | 22.55 | 22.87 | 22.87 | -2.01% | 157 |
| Dec 2, 2025 | 22.62 | 24.50 | 22.62 | 23.34 | 23.34 | -1.97% | 13,422 |
| Dec 1, 2025 | 23.85 | 24.25 | 23.81 | 23.81 | 23.81 | 0.68% | 2,848 |
| Nov 28, 2025 | 24.25 | 24.25 | 23.59 | 23.65 | 23.65 | 1.11% | 555 |
| Nov 27, 2025 | 23.02 | 24.40 | 23.02 | 23.39 | 23.39 | -2.54% | 6,502 |
| Nov 26, 2025 | 23.30 | 24.77 | 23.30 | 24.00 | 24.00 | 1.65% | 3,074 |
| Nov 25, 2025 | 23.49 | 23.61 | 23.49 | 23.61 | 23.61 | 0.04% | 357 |
| Nov 24, 2025 | 23.02 | 24.45 | 23.02 | 23.60 | 23.60 | -1.67% | 2,844 |
| Nov 21, 2025 | 24.00 | 24.24 | 23.75 | 24.00 | 24.00 | -3.88% | 4,239 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.11 | 24.97 | 24.97 | 0.24% | 919 |
| Nov 19, 2025 | 24.91 | 24.91 | 22.68 | 24.91 | 24.91 | 4.97% | 8,663 |
| Nov 18, 2025 | 22.50 | 23.73 | 22.50 | 23.73 | 23.73 | 5.00% | 16,617 |
| Nov 17, 2025 | 21.20 | 23.20 | 21.20 | 22.60 | 22.60 | 2.03% | 12,925 |
| Nov 14, 2025 | 22.00 | 22.30 | 22.00 | 22.15 | 22.15 | -1.12% | 2,210 |
| Nov 13, 2025 | 21.96 | 22.94 | 21.56 | 22.40 | 22.40 | 1.82% | 2,305 |
| Nov 12, 2025 | 21.05 | 22.48 | 21.02 | 22.00 | 22.00 | - | 2,147 |
| Nov 11, 2025 | 22.81 | 22.81 | 21.82 | 22.00 | 22.00 | -3.04% | 3,134 |
| Nov 10, 2025 | 21.82 | 23.09 | 21.82 | 22.69 | 22.69 | -0.18% | 6,454 |
| Nov 7, 2025 | 22.97 | 23.74 | 21.83 | 22.73 | 22.73 | -1.04% | 19,825 |
| Nov 6, 2025 | 23.00 | 23.00 | 22.60 | 22.97 | 22.97 | -2.34% | 3,114 |
| Nov 4, 2025 | 23.45 | 23.80 | 22.65 | 23.52 | 23.52 | 0.21% | 23,853 |
| Nov 3, 2025 | 23.49 | 24.00 | 22.66 | 23.47 | 23.47 | 0.09% | 15,001 |
| Oct 31, 2025 | 23.50 | 23.50 | 22.99 | 23.45 | 23.45 | -3.10% | 8,959 |
| Oct 30, 2025 | 25.35 | 25.35 | 23.20 | 24.20 | 24.20 | 0.21% | 10,974 |
| Oct 29, 2025 | 24.00 | 24.93 | 23.95 | 24.15 | 24.15 | 0.75% | 4,991 |
| Oct 28, 2025 | 23.98 | 24.84 | 23.97 | 23.97 | 23.97 | 0.13% | 2,682 |
| Oct 27, 2025 | 24.50 | 24.50 | 23.40 | 23.94 | 23.94 | -2.25% | 9,821 |
| Oct 24, 2025 | 24.50 | 24.50 | 24.00 | 24.49 | 24.49 | -0.24% | 5,221 |
| Oct 23, 2025 | 25.43 | 25.63 | 24.34 | 24.55 | 24.55 | -2.31% | 4,353 |
| Oct 21, 2025 | 24.50 | 25.66 | 24.50 | 25.13 | 25.13 | 2.82% | 3,753 |
| Oct 20, 2025 | 24.29 | 24.98 | 23.25 | 24.44 | 24.44 | 0.62% | 7,978 |
| Oct 17, 2025 | 24.49 | 24.49 | 23.50 | 24.29 | 24.29 | 1.25% | 4,209 |
| Oct 16, 2025 | 24.33 | 24.39 | 23.33 | 23.99 | 23.99 | -0.42% | 11,073 |
| Oct 15, 2025 | 24.50 | 24.50 | 23.60 | 24.09 | 24.09 | -3.02% | 11,907 |
| Oct 14, 2025 | 24.76 | 25.30 | 24.21 | 24.84 | 24.84 | -2.17% | 18,443 |
| Oct 13, 2025 | 25.48 | 26.22 | 25.00 | 25.39 | 25.39 | 1.64% | 21,035 |
| Oct 10, 2025 | 26.50 | 26.50 | 24.70 | 24.98 | 24.98 | -3.44% | 21,246 |
| Oct 9, 2025 | 27.63 | 28.39 | 25.21 | 25.87 | 25.87 | -6.00% | 159,489 |
| Oct 8, 2025 | 28.15 | 28.15 | 26.77 | 27.52 | 27.52 | 1.29% | 33,261 |
| Oct 7, 2025 | 26.58 | 27.37 | 26.00 | 27.17 | 27.17 | 5.27% | 49,486 |
| Oct 6, 2025 | 26.29 | 26.58 | 25.80 | 25.81 | 25.81 | -0.27% | 14,869 |
| Oct 3, 2025 | 25.44 | 26.03 | 25.17 | 25.88 | 25.88 | 3.77% | 7,283 |
| Oct 1, 2025 | 24.99 | 25.45 | 24.54 | 24.94 | 24.94 | 1.01% | 13,923 |
| Sep 30, 2025 | 25.57 | 26.26 | 24.00 | 24.69 | 24.69 | -3.40% | 39,029 |
| Sep 29, 2025 | 24.00 | 25.64 | 22.96 | 25.56 | 25.56 | 9.65% | 34,509 |
| Sep 26, 2025 | 23.34 | 23.50 | 21.94 | 23.31 | 23.31 | 1.44% | 20,434 |
| Sep 25, 2025 | 22.60 | 23.30 | 22.50 | 22.98 | 22.98 | -0.30% | 23,557 |
| Sep 24, 2025 | 24.29 | 24.29 | 23.05 | 23.05 | 23.05 | -3.19% | 908 |