Namo eWaste Management Limited (NSE:NAMOEWASTE)
India · Delayed Price · Currency is INR 311.75
-4.80 (-1.52%)
At close: Sep 23, 2026
Namo eWaste Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 320.10 | 330.40 | 307.25 | 311.75 | 311.75 | -1.52% | 124,800 |
| Sep 22, 2026 | 264.45 | 316.55 | 262.20 | 316.55 | 316.55 | 20.00% | 240,000 |
| Sep 21, 2026 | 270.95 | 270.95 | 260.15 | 263.80 | 263.80 | -2.64% | 17,600 |
| Sep 18, 2026 | 267.30 | 274.00 | 263.80 | 270.95 | 270.95 | 1.37% | 28,800 |
| Sep 17, 2026 | 266.00 | 268.90 | 261.70 | 267.30 | 267.30 | 0.70% | 27,200 |
| Sep 16, 2026 | 262.00 | 267.85 | 259.90 | 265.45 | 265.45 | -2.96% | 60,000 |
| Sep 15, 2026 | 273.15 | 277.95 | 270.05 | 273.55 | 273.55 | -3.76% | 82,400 |
| Sep 11, 2026 | 274.50 | 285.00 | 272.00 | 284.25 | 284.25 | 2.30% | 16,000 |
| Sep 10, 2026 | 281.00 | 289.00 | 270.55 | 277.85 | 277.85 | -1.38% | 35,200 |
| Sep 9, 2026 | 272.10 | 286.90 | 272.10 | 281.75 | 281.75 | 0.18% | 12,000 |
| Sep 8, 2026 | 284.50 | 289.95 | 280.30 | 281.25 | 281.25 | -0.97% | 14,400 |
| Sep 7, 2026 | 279.70 | 287.75 | 278.00 | 284.00 | 284.00 | 3.61% | 39,200 |
| Sep 4, 2026 | 264.90 | 275.30 | 262.15 | 274.10 | 274.10 | 4.54% | 32,000 |
| Sep 3, 2026 | 262.00 | 265.50 | 258.00 | 262.20 | 262.20 | -0.68% | 12,800 |
| Sep 2, 2026 | 261.00 | 266.40 | 261.00 | 264.00 | 264.00 | -1.11% | 14,400 |
| Sep 1, 2026 | 265.00 | 268.50 | 260.00 | 266.95 | 266.95 | -1.31% | 27,200 |
| Aug 31, 2026 | 271.05 | 277.45 | 262.00 | 270.50 | 270.50 | -1.81% | 44,800 |
| Aug 28, 2026 | 280.50 | 280.50 | 275.00 | 275.50 | 275.50 | -1.52% | 12,800 |
| Aug 27, 2026 | 278.00 | 282.50 | 277.00 | 279.75 | 279.75 | 0.18% | 28,000 |
| Aug 26, 2026 | 262.60 | 281.85 | 262.60 | 279.25 | 279.25 | 1.14% | 16,800 |
| Aug 25, 2026 | 276.05 | 278.00 | 276.05 | 276.10 | 276.10 | -0.36% | 6,400 |
| Aug 24, 2026 | 280.00 | 282.00 | 276.05 | 277.10 | 277.10 | -1.12% | 25,600 |
| Aug 21, 2026 | 279.45 | 284.00 | 274.05 | 280.25 | 280.25 | 0.29% | 41,600 |
| Aug 20, 2026 | 280.00 | 280.00 | 273.50 | 279.45 | 279.45 | 0.36% | 24,800 |
| Aug 19, 2026 | 277.00 | 281.25 | 275.10 | 278.45 | 278.45 | -0.55% | 18,400 |
| Aug 18, 2026 | 282.55 | 287.95 | 275.30 | 280.00 | 280.00 | -0.97% | 16,800 |
| Aug 17, 2026 | 277.00 | 283.50 | 274.10 | 282.75 | 282.75 | 3.19% | 35,200 |
| Aug 14, 2026 | 272.00 | 274.95 | 266.55 | 274.00 | 274.00 | 2.81% | 17,600 |
| Aug 13, 2026 | 274.00 | 275.50 | 264.20 | 266.50 | 266.50 | -1.62% | 23,200 |
| Aug 12, 2026 | 258.00 | 270.95 | 251.00 | 270.90 | 270.90 | 4.59% | 62,400 |
| Aug 11, 2026 | 270.00 | 270.15 | 256.50 | 259.00 | 259.00 | -4.07% | 50,400 |
| Aug 10, 2026 | 270.00 | 279.95 | 270.00 | 270.00 | 270.00 | -1.85% | 21,600 |
| Aug 7, 2026 | 275.05 | 275.20 | 274.05 | 275.10 | 275.10 | -0.11% | 20,800 |
| Aug 6, 2026 | 275.20 | 275.40 | 274.95 | 275.40 | 275.40 | -0.60% | 14,400 |
| Aug 5, 2026 | 274.10 | 277.05 | 270.05 | 277.05 | 277.05 | 1.11% | 20,000 |
| Aug 4, 2026 | 275.90 | 275.90 | 274.00 | 274.00 | 274.00 | -1.79% | 4,800 |
| Aug 3, 2026 | 279.50 | 279.50 | 274.00 | 279.00 | 279.00 | 1.81% | 35,200 |
| Jul 31, 2026 | 274.00 | 274.05 | 272.80 | 274.05 | 274.05 | -1.54% | 8,800 |
| Jul 30, 2026 | 284.00 | 284.00 | 278.35 | 278.35 | 278.35 | -1.99% | 12,800 |
| Jul 29, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 0.35% | 10,400 |
| Jul 28, 2026 | 289.00 | 289.00 | 283.00 | 283.00 | 283.00 | -0.23% | 17,600 |
| Jul 27, 2026 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | 2.00% | 19,200 |
| Jul 24, 2026 | 280.00 | 280.00 | 278.10 | 278.10 | 278.10 | -1.99% | 24,800 |
| Jul 23, 2026 | 283.25 | 283.75 | 277.90 | 283.75 | 283.75 | 0.07% | 11,200 |
| Jul 22, 2026 | 283.55 | 287.30 | 283.55 | 283.55 | 283.55 | - | 20,800 |
| Jul 21, 2026 | 278.10 | 283.55 | 278.10 | 283.55 | 283.55 | 2.00% | 12,800 |
| Jul 20, 2026 | 276.00 | 281.50 | 276.00 | 278.00 | 278.00 | 0.72% | 18,400 |
| Jul 17, 2026 | 275.70 | 276.00 | 275.70 | 276.00 | 276.00 | -1.88% | 8,800 |
| Jul 16, 2026 | 282.00 | 282.00 | 281.30 | 281.30 | 281.30 | -1.99% | 15,200 |
| Jul 15, 2026 | 287.00 | 287.00 | 284.00 | 287.00 | 287.00 | -0.69% | 16,800 |