Narmadesh Brass Industries Limited (BOM:544680)
India · Delayed Price · Currency is INR 275.50
-14.50 (-5.00%)
At close: Oct 6, 2026
BOM:544680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | -5.00% | 480 |
| Oct 5, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -3.53% | 240 |
| Oct 1, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | -4.99% | 240 |
| Sep 29, 2026 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | -4.57% | 240 |
| Sep 23, 2026 | 335.00 | 335.00 | 331.55 | 331.55 | 331.55 | -4.99% | 480 |
| Sep 9, 2026 | 348.95 | 348.95 | 348.95 | 348.95 | 348.95 | 4.79% | 240 |
| Sep 8, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 4.72% | 240 |
| Sep 4, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.22% | 240 |
| Sep 2, 2026 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | - | 240 |
| Aug 24, 2026 | 317.95 | 317.95 | 317.30 | 317.30 | 317.30 | -5.00% | 4,560 |
| Aug 21, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.30% | 7,680 |
| Aug 20, 2026 | 321.00 | 335.00 | 320.00 | 335.00 | 335.00 | 3.08% | 15,840 |
| Aug 19, 2026 | 296.00 | 325.50 | 296.00 | 325.00 | 325.00 | 4.84% | 1,680 |
| Aug 13, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.98% | 240 |
| Aug 12, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 4.78% | 240 |
| Aug 7, 2026 | 275.50 | 304.00 | 275.50 | 293.00 | 293.00 | 1.03% | 1,200 |
| Aug 6, 2026 | 279.30 | 300.00 | 279.30 | 290.00 | 290.00 | -1.36% | 1,440 |
| Jul 31, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -4.85% | 240 |
| Jul 30, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.24% | 32,640 |
| Jul 29, 2026 | 309.75 | 309.75 | 309.75 | 309.75 | 309.75 | 0.24% | 28,800 |
| Jul 27, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.24% | 7,200 |
| Jul 23, 2026 | 309.75 | 309.75 | 309.75 | 309.75 | 309.75 | - | 12,720 |
| Jul 22, 2026 | 308.85 | 309.75 | 308.85 | 309.75 | 309.75 | - | 61,680 |
| Jul 21, 2026 | 294.00 | 309.75 | 294.00 | 309.75 | 309.75 | 5.00% | 65,520 |
| Jul 20, 2026 | 300.00 | 300.00 | 292.65 | 295.00 | 295.00 | -4.24% | 24,000 |
| Jul 17, 2026 | 308.05 | 308.05 | 308.05 | 308.05 | 308.05 | -0.29% | 240 |
| Jul 14, 2026 | 314.85 | 314.85 | 308.95 | 308.95 | 308.95 | -1.87% | 480 |
| Jul 13, 2026 | 310.25 | 314.85 | 310.25 | 314.85 | 314.85 | 1.17% | 480 |
| Jul 7, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | -4.99% | 240 |
| Jul 3, 2026 | 313.05 | 329.70 | 313.05 | 327.55 | 327.55 | 4.32% | 720 |
| Jul 1, 2026 | 307.00 | 325.40 | 307.00 | 314.00 | 314.00 | 1.13% | 720 |
| Jun 25, 2026 | 311.30 | 311.30 | 310.50 | 310.50 | 310.50 | -4.99% | 2,160 |
| Jun 24, 2026 | 325.85 | 326.80 | 325.85 | 326.80 | 326.80 | - | 720 |
| Jun 23, 2026 | 340.00 | 340.00 | 326.80 | 326.80 | 326.80 | -5.00% | 480 |
| 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 |