Namo eWaste Management Limited (NSE:NAMOEWASTE)
India · Delayed Price · Currency is INR 175.10
-11.40 (-6.11%)
At close: Aug 6, 2025
Namo eWaste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 178.00 | 178.00 | 172.70 | 173.65 | 173.65 | -0.66% | 12,000 |
| Aug 7, 2025 | 170.05 | 176.00 | 170.05 | 174.80 | 174.80 | -0.17% | 28,800 |
| Aug 6, 2025 | 187.40 | 187.40 | 170.00 | 175.10 | 175.10 | -6.11% | 47,200 |
| Aug 5, 2025 | 191.90 | 191.95 | 185.70 | 186.50 | 186.50 | -1.19% | 19,200 |
| Aug 4, 2025 | 190.50 | 194.70 | 186.80 | 188.75 | 188.75 | -2.02% | 28,800 |
| Aug 1, 2025 | 194.15 | 198.95 | 190.55 | 192.65 | 192.65 | -0.28% | 33,600 |
| Jul 31, 2025 | 189.00 | 194.35 | 182.05 | 193.20 | 193.20 | 1.87% | 70,400 |
| Jul 30, 2025 | 195.95 | 195.95 | 185.60 | 189.65 | 189.65 | -1.48% | 76,800 |
| Jul 29, 2025 | 201.65 | 203.70 | 191.75 | 192.50 | 192.50 | -4.54% | 92,800 |
| Jul 28, 2025 | 194.10 | 206.00 | 185.50 | 201.65 | 201.65 | 2.96% | 123,200 |
| Jul 25, 2025 | 199.90 | 203.90 | 194.05 | 195.85 | 195.85 | 0.38% | 140,800 |
| Jul 24, 2025 | 190.80 | 196.95 | 190.40 | 195.10 | 195.10 | 4.03% | 109,600 |
| Jul 23, 2025 | 190.00 | 193.00 | 186.20 | 187.55 | 187.55 | -1.96% | 42,400 |
| Jul 22, 2025 | 192.45 | 195.65 | 187.05 | 191.30 | 191.30 | 1.14% | 96,000 |
| Jul 21, 2025 | 196.70 | 197.95 | 187.00 | 189.15 | 189.15 | -1.05% | 149,600 |
| Jul 18, 2025 | 178.00 | 198.00 | 178.00 | 191.15 | 191.15 | 8.27% | 312,800 |
| Jul 17, 2025 | 159.80 | 184.40 | 159.80 | 176.55 | 176.55 | 12.60% | 379,200 |
| Jul 16, 2025 | 161.00 | 164.55 | 151.60 | 156.80 | 156.80 | -1.72% | 92,000 |
| Jul 15, 2025 | 151.40 | 169.75 | 148.00 | 159.55 | 159.55 | 9.66% | 265,600 |
| Jul 14, 2025 | 140.00 | 147.40 | 139.95 | 145.50 | 145.50 | 5.36% | 108,000 |
| Jul 11, 2025 | 127.00 | 142.00 | 127.00 | 138.10 | 138.10 | 6.72% | 70,400 |
| Jul 10, 2025 | 133.00 | 133.00 | 128.90 | 129.40 | 129.40 | -1.97% | 65,600 |
| Jul 9, 2025 | 129.95 | 137.35 | 129.00 | 132.00 | 132.00 | 1.58% | 114,400 |
| Jul 8, 2025 | 134.30 | 134.30 | 128.35 | 129.95 | 129.95 | -3.24% | 60,800 |
| Jul 7, 2025 | 138.95 | 139.00 | 132.50 | 134.30 | 134.30 | -3.35% | 60,000 |
| Jul 4, 2025 | 138.85 | 139.50 | 137.10 | 138.95 | 138.95 | 0.07% | 47,200 |
| Jul 3, 2025 | 143.00 | 143.00 | 136.50 | 138.85 | 138.85 | -2.49% | 60,800 |
| Jul 2, 2025 | 142.70 | 142.70 | 140.10 | 142.40 | 142.40 | -0.21% | 20,000 |
| Jul 1, 2025 | 143.40 | 144.35 | 140.00 | 142.70 | 142.70 | 1.06% | 34,400 |
| Jun 30, 2025 | 144.60 | 144.60 | 139.00 | 141.20 | 141.20 | -1.64% | 52,000 |
| Jun 27, 2025 | 142.00 | 144.10 | 140.00 | 143.55 | 143.55 | 2.32% | 37,600 |
| Jun 26, 2025 | 144.95 | 145.00 | 137.00 | 140.30 | 140.30 | -3.24% | 78,400 |
| Jun 25, 2025 | 146.50 | 147.20 | 142.10 | 145.00 | 145.00 | 1.12% | 41,600 |
| Jun 24, 2025 | 146.00 | 148.50 | 143.05 | 143.40 | 143.40 | -0.07% | 47,200 |
| Jun 23, 2025 | 143.00 | 146.30 | 142.50 | 143.50 | 143.50 | -1.31% | 35,200 |
| Jun 20, 2025 | 143.55 | 149.95 | 142.80 | 145.40 | 145.40 | 1.96% | 49,600 |
| Jun 19, 2025 | 148.00 | 148.10 | 142.00 | 142.60 | 142.60 | -3.19% | 67,200 |
| Jun 18, 2025 | 145.00 | 148.50 | 142.00 | 147.30 | 147.30 | 0.68% | 52,800 |
| Jun 17, 2025 | 154.00 | 156.00 | 145.00 | 146.30 | 146.30 | -4.13% | 104,000 |
| Jun 16, 2025 | 153.85 | 156.90 | 152.00 | 152.60 | 152.60 | -0.81% | 28,800 |
| Jun 13, 2025 | 154.00 | 156.45 | 151.50 | 153.85 | 153.85 | -0.36% | 24,800 |
| Jun 12, 2025 | 155.05 | 159.95 | 150.00 | 154.40 | 154.40 | -4.07% | 38,400 |
| Jun 11, 2025 | 158.00 | 163.90 | 157.30 | 160.95 | 160.95 | 1.80% | 25,600 |
| Jun 10, 2025 | 159.50 | 161.00 | 157.35 | 158.10 | 158.10 | -0.97% | 16,800 |
| Jun 9, 2025 | 156.95 | 159.65 | 154.05 | 159.65 | 159.65 | 4.35% | 60,000 |
| Jun 6, 2025 | 153.80 | 157.45 | 152.50 | 153.00 | 153.00 | - | 31,200 |
| Jun 5, 2025 | 150.10 | 156.80 | 150.10 | 153.00 | 153.00 | -1.29% | 38,400 |
| Jun 4, 2025 | 153.25 | 157.45 | 150.00 | 155.00 | 155.00 | 1.11% | 36,800 |
| Jun 3, 2025 | 152.15 | 154.95 | 152.15 | 153.30 | 153.30 | -0.10% | 19,200 |
| Jun 2, 2025 | 158.50 | 159.95 | 152.15 | 153.45 | 153.45 | -3.19% | 60,000 |