Namo eWaste Management Limited (NSE:NAMOEWASTE)
India · Delayed Price · Currency is INR 280.25
+0.80 (0.29%)
At close: Aug 21, 2026
Namo eWaste Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 290.70 | 290.70 | 289.00 | 289.00 | 289.00 | 1.40% | 26,400 |
| Jul 13, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1.99% | 32,000 |
| Jul 10, 2026 | 279.00 | 279.45 | 279.00 | 279.45 | 279.45 | 1.99% | 28,000 |
| Jul 9, 2026 | 267.05 | 274.00 | 267.05 | 274.00 | 274.00 | 1.01% | 39,200 |
| Jul 8, 2026 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | -1.99% | 6,400 |
| Jul 7, 2026 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | -1.98% | 26,400 |
| Jul 6, 2026 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | -2.00% | 21,600 |
| Jul 3, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | -1.99% | 12,800 |
| Jul 2, 2026 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | -1.98% | 20,000 |
| Jul 1, 2026 | 315.65 | 319.40 | 299.90 | 299.90 | 299.90 | -4.99% | 52,800 |
| Jun 30, 2026 | 310.95 | 316.45 | 309.95 | 315.65 | 315.65 | 4.73% | 162,400 |
| Jun 29, 2026 | 296.95 | 301.40 | 290.00 | 301.40 | 301.40 | 5.00% | 132,000 |
| Jun 25, 2026 | 280.00 | 290.90 | 277.60 | 287.05 | 287.05 | 3.53% | 78,400 |
| Jun 24, 2026 | 268.00 | 278.95 | 268.00 | 277.25 | 277.25 | 2.80% | 48,800 |
| Jun 23, 2026 | 274.00 | 277.00 | 260.40 | 269.70 | 269.70 | 2.02% | 49,600 |
| Jun 22, 2026 | 270.00 | 275.30 | 260.50 | 264.35 | 264.35 | -2.09% | 24,800 |
| Jun 19, 2026 | 268.00 | 275.00 | 260.20 | 270.00 | 270.00 | 0.50% | 33,600 |
| Jun 18, 2026 | 272.90 | 274.85 | 263.05 | 268.65 | 268.65 | 0.66% | 70,400 |
| Jun 17, 2026 | 249.35 | 268.80 | 249.35 | 266.90 | 266.90 | 6.82% | 151,200 |
| Jun 16, 2026 | 238.00 | 254.00 | 238.00 | 249.85 | 249.85 | 4.34% | 120,800 |
| Jun 15, 2026 | 241.90 | 245.00 | 238.00 | 239.45 | 239.45 | 1.33% | 57,600 |
| Jun 12, 2026 | 237.40 | 243.00 | 233.05 | 236.30 | 236.30 | 0.94% | 56,800 |