Narmadesh Brass Industries Limited (BOM:544680)
India · Delayed Price · Currency is INR 376.25
+17.90 (5.00%)
At close: May 21, 2026
BOM:544680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 169.50 | 169.95 | 169.50 | 169.95 | 169.95 | 2.19% | 480 |
| Apr 6, 2026 | 165.35 | 167.00 | 165.35 | 166.30 | 166.30 | 0.57% | 1,680 |
| Apr 2, 2026 | 160.00 | 165.35 | 160.00 | 165.35 | 165.35 | 4.98% | 1,920 |
| Apr 1, 2026 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | 5.00% | 960 |
| Mar 27, 2026 | 155.60 | 155.60 | 150.00 | 150.00 | 150.00 | -4.12% | 2,880 |
| Mar 25, 2026 | 150.50 | 157.85 | 150.50 | 156.45 | 156.45 | 4.06% | 1,200 |
| Mar 24, 2026 | 156.60 | 156.60 | 150.00 | 150.35 | 150.35 | -3.99% | 2,160 |
| Mar 23, 2026 | 156.00 | 156.70 | 156.00 | 156.60 | 156.60 | -3.93% | 1,680 |
| Mar 20, 2026 | 162.55 | 163.00 | 162.50 | 163.00 | 163.00 | 0.31% | 2,400 |
| Mar 19, 2026 | 162.50 | 163.50 | 162.50 | 162.50 | 162.50 | -4.41% | 2,160 |
| Mar 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 960 |
| Mar 17, 2026 | 168.15 | 170.00 | 168.15 | 170.00 | 170.00 | 1.19% | 1,680 |
| Mar 13, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.47% | 240 |
| Mar 12, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.29% | 240 |
| Mar 11, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 240 |
| Mar 10, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 3.26% | 480 |
| Mar 9, 2026 | 165.10 | 171.95 | 164.35 | 165.60 | 165.60 | -4.28% | 1,920 |
| Mar 6, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | 720 |
| Mar 5, 2026 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | 0.58% | 1,440 |
| Mar 4, 2026 | 165.75 | 171.00 | 165.75 | 171.00 | 171.00 | 2.86% | 1,440 |