Narmadesh Brass Industries Limited (BOM:544680)
India · Delayed Price · Currency is INR 344.00
+0.80 (0.23%)
At close: Jun 22, 2026
BOM:544680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.23% | 240 |
| Jun 19, 2026 | 340.00 | 343.20 | 340.00 | 343.20 | 343.20 | 2.45% | 720 |
| Jun 18, 2026 | 327.00 | 335.00 | 327.00 | 335.00 | 335.00 | 4.48% | 480 |
| Jun 17, 2026 | 307.60 | 323.00 | 307.60 | 320.65 | 320.65 | 3.94% | 3,360 |
| Jun 16, 2026 | 300.10 | 316.00 | 292.00 | 308.50 | 308.50 | 2.49% | 1,200 |
| Jun 15, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -4.44% | 480 |
| Jun 12, 2026 | 344.00 | 344.00 | 315.00 | 315.00 | 315.00 | -4.11% | 1,920 |
| Jun 11, 2026 | 326.40 | 328.50 | 326.40 | 328.50 | 328.50 | 0.35% | 480 |
| Jun 9, 2026 | 327.35 | 332.35 | 327.35 | 327.35 | 327.35 | -4.99% | 1,920 |
| Jun 8, 2026 | 353.65 | 353.65 | 340.05 | 344.55 | 344.55 | -2.86% | 720 |
| Jun 5, 2026 | 354.70 | 354.70 | 354.70 | 354.70 | 354.70 | -0.30% | 240 |
| Jun 4, 2026 | 355.75 | 355.75 | 328.00 | 355.75 | 355.75 | 4.99% | 4,800 |
| Jun 3, 2026 | 349.00 | 349.00 | 338.70 | 338.85 | 338.85 | -4.95% | 2,400 |
| Jun 2, 2026 | 355.00 | 371.00 | 355.00 | 356.50 | 356.50 | -4.04% | 2,400 |
| Jun 1, 2026 | 390.00 | 390.00 | 371.00 | 371.50 | 371.50 | -4.63% | 6,240 |
| May 29, 2026 | 405.65 | 405.65 | 389.50 | 389.55 | 389.55 | -3.97% | 2,160 |
| May 27, 2026 | 386.65 | 405.95 | 386.65 | 405.65 | 405.65 | 4.91% | 5,040 |
| May 26, 2026 | 400.00 | 400.00 | 386.65 | 386.65 | 386.65 | -5.00% | 720 |
| May 25, 2026 | 389.30 | 409.60 | 389.30 | 407.00 | 407.00 | 4.33% | 13,440 |
| May 22, 2026 | 394.00 | 394.00 | 357.45 | 390.10 | 390.10 | 3.68% | 11,520 |
| May 21, 2026 | 374.00 | 376.25 | 374.00 | 376.25 | 376.25 | 5.00% | 4,560 |
| May 20, 2026 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | 5.00% | 4,320 |
| May 19, 2026 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | 5.00% | 1,440 |
| May 18, 2026 | 325.05 | 325.05 | 325.05 | 325.05 | 325.05 | 4.99% | 1,680 |
| May 15, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | 4.98% | 1,200 |
| May 14, 2026 | 294.45 | 294.90 | 294.45 | 294.90 | 294.90 | 4.98% | 960 |
| May 13, 2026 | 279.45 | 280.90 | 261.00 | 280.90 | 280.90 | 4.99% | 4,080 |
| May 12, 2026 | 267.25 | 267.55 | 250.00 | 267.55 | 267.55 | 4.96% | 2,160 |
| May 11, 2026 | 251.85 | 254.90 | 251.85 | 254.90 | 254.90 | 4.98% | 1,440 |
| May 8, 2026 | 233.00 | 242.80 | 233.00 | 242.80 | 242.80 | 4.99% | 960 |
| May 7, 2026 | 231.25 | 235.20 | 231.25 | 231.25 | 231.25 | -4.99% | 5,040 |
| May 6, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -5.00% | 240 |
| May 5, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -4.99% | 240 |
| May 4, 2026 | 270.05 | 270.05 | 269.65 | 269.65 | 269.65 | -4.99% | 960 |
| Apr 30, 2026 | 279.00 | 295.00 | 278.35 | 283.80 | 283.80 | -3.14% | 8,880 |
| Apr 29, 2026 | 294.70 | 298.00 | 280.00 | 293.00 | 293.00 | 3.17% | 3,600 |
| Apr 28, 2026 | 275.00 | 284.00 | 275.00 | 284.00 | 284.00 | 4.28% | 480 |
| Apr 27, 2026 | 252.00 | 272.40 | 251.05 | 272.35 | 272.35 | 4.97% | 3,600 |
| Apr 24, 2026 | 258.45 | 259.45 | 258.45 | 259.45 | 259.45 | 5.00% | 4,560 |
| Apr 23, 2026 | 247.25 | 247.25 | 237.00 | 247.10 | 247.10 | 4.93% | 2,640 |
| Apr 22, 2026 | 224.90 | 236.80 | 224.90 | 235.50 | 235.50 | 4.41% | 4,080 |
| Apr 21, 2026 | 220.40 | 226.00 | 218.00 | 225.55 | 225.55 | 2.52% | 5,040 |
| Apr 20, 2026 | 224.60 | 224.60 | 220.00 | 220.00 | 220.00 | -2.05% | 58,080 |
| Apr 17, 2026 | 221.40 | 224.60 | 219.10 | 224.60 | 224.60 | 1.63% | 17,040 |
| Apr 16, 2026 | 220.00 | 223.00 | 219.45 | 221.00 | 221.00 | 0.68% | 16,320 |
| Apr 15, 2026 | 210.00 | 220.00 | 209.90 | 219.50 | 219.50 | 9.72% | 45,840 |
| Apr 13, 2026 | 200.30 | 204.00 | 192.00 | 200.05 | 200.05 | -2.10% | 26,880 |
| Apr 10, 2026 | 178.90 | 204.35 | 178.90 | 204.35 | 204.35 | 9.98% | 8,640 |
| Apr 9, 2026 | 186.90 | 186.90 | 182.00 | 185.80 | 185.80 | -0.59% | 2,640 |
| Apr 8, 2026 | 184.45 | 186.90 | 183.65 | 186.90 | 186.90 | 9.97% | 3,120 |