Namo eWaste Management Limited (NSE:NAMOEWASTE)
India · Delayed Price · Currency is INR 207.05
+12.25 (6.29%)
At close: May 22, 2026
Namo eWaste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 189.45 | 215.00 | 182.15 | 207.05 | 207.05 | 6.29% | 184,000 |
| May 21, 2026 | 226.35 | 234.15 | 181.10 | 194.80 | 194.80 | -13.94% | 292,000 |
| May 20, 2026 | 220.50 | 227.50 | 219.05 | 226.35 | 226.35 | 3.40% | 32,000 |
| May 19, 2026 | 220.00 | 229.05 | 216.50 | 218.90 | 218.90 | 0.05% | 27,200 |
| May 18, 2026 | 224.00 | 225.00 | 218.30 | 218.80 | 218.80 | -2.26% | 68,800 |
| May 15, 2026 | 233.00 | 234.05 | 222.00 | 223.85 | 223.85 | -3.74% | 48,800 |
| May 14, 2026 | 239.95 | 239.95 | 225.00 | 232.55 | 232.55 | -0.04% | 31,200 |
| May 13, 2026 | 222.65 | 234.95 | 212.25 | 232.65 | 232.65 | 4.49% | 45,600 |
| May 12, 2026 | 239.00 | 239.00 | 220.90 | 222.65 | 222.65 | -6.25% | 73,600 |
| May 11, 2026 | 246.45 | 248.95 | 236.95 | 237.50 | 237.50 | -1.21% | 48,800 |
| May 8, 2026 | 248.90 | 249.00 | 238.00 | 240.40 | 240.40 | -3.18% | 34,400 |
| May 7, 2026 | 237.90 | 249.00 | 237.90 | 248.30 | 248.30 | 5.52% | 139,200 |
| May 6, 2026 | 226.05 | 238.00 | 226.05 | 235.30 | 235.30 | 4.25% | 108,000 |
| May 5, 2026 | 229.10 | 233.90 | 220.60 | 225.70 | 225.70 | 0.42% | 132,000 |
| May 4, 2026 | 208.00 | 226.00 | 208.00 | 224.75 | 224.75 | 8.92% | 196,800 |
| Apr 30, 2026 | 201.00 | 208.10 | 197.50 | 206.35 | 206.35 | 1.35% | 50,400 |
| Apr 29, 2026 | 205.00 | 206.95 | 200.50 | 203.60 | 203.60 | 1.39% | 69,600 |
| Apr 28, 2026 | 190.50 | 207.00 | 188.05 | 200.80 | 200.80 | 8.54% | 152,000 |
| Apr 27, 2026 | 184.00 | 188.50 | 184.00 | 185.00 | 185.00 | 1.04% | 25,600 |
| Apr 24, 2026 | 185.60 | 185.60 | 175.00 | 183.10 | 183.10 | -0.87% | 28,000 |
| Apr 23, 2026 | 181.95 | 184.90 | 181.95 | 184.70 | 184.70 | 0.87% | 13,600 |
| Apr 22, 2026 | 189.00 | 189.00 | 181.30 | 183.10 | 183.10 | -2.35% | 22,400 |
| Apr 21, 2026 | 180.15 | 188.75 | 179.00 | 187.50 | 187.50 | 3.19% | 44,000 |
| Apr 20, 2026 | 183.50 | 186.45 | 179.05 | 181.70 | 181.70 | -0.98% | 23,200 |
| Apr 17, 2026 | 186.35 | 188.50 | 182.05 | 183.50 | 183.50 | 0.82% | 40,800 |
| Apr 16, 2026 | 183.00 | 189.85 | 179.00 | 182.00 | 182.00 | 1.17% | 62,400 |
| Apr 15, 2026 | 170.00 | 185.00 | 170.00 | 179.90 | 179.90 | 7.76% | 75,200 |
| Apr 13, 2026 | 157.00 | 167.00 | 157.00 | 166.95 | 166.95 | 4.84% | 34,400 |
| Apr 10, 2026 | 159.00 | 161.75 | 159.00 | 159.25 | 159.25 | 0.82% | 10,400 |
| Apr 9, 2026 | 156.00 | 158.95 | 152.35 | 157.95 | 157.95 | 1.25% | 14,400 |
| Apr 8, 2026 | 165.00 | 165.00 | 156.00 | 156.00 | 156.00 | 0.94% | 31,200 |
| Apr 7, 2026 | 160.00 | 163.35 | 152.50 | 154.55 | 154.55 | -1.56% | 36,000 |
| Apr 6, 2026 | 147.60 | 158.00 | 147.00 | 157.00 | 157.00 | 6.37% | 24,000 |
| Apr 2, 2026 | 138.00 | 148.75 | 137.00 | 147.60 | 147.60 | 4.20% | 29,600 |
| Apr 1, 2026 | 141.50 | 144.90 | 141.50 | 141.65 | 141.65 | 5.39% | 11,200 |
| Mar 30, 2026 | 137.40 | 145.95 | 134.00 | 134.40 | 134.40 | -2.18% | 98,400 |
| Mar 27, 2026 | 144.95 | 144.95 | 136.50 | 137.40 | 137.40 | -5.57% | 65,600 |
| Mar 25, 2026 | 147.65 | 148.50 | 143.55 | 145.50 | 145.50 | 3.08% | 39,200 |
| Mar 24, 2026 | 150.05 | 153.00 | 139.25 | 141.15 | 141.15 | -4.66% | 160,800 |
| Mar 23, 2026 | 161.45 | 161.45 | 146.50 | 148.05 | 148.05 | -6.89% | 44,800 |
| Mar 20, 2026 | 156.05 | 161.00 | 156.05 | 159.00 | 159.00 | 1.96% | 112,000 |
| Mar 19, 2026 | 157.05 | 159.75 | 155.00 | 155.95 | 155.95 | -3.14% | 11,200 |
| Mar 18, 2026 | 157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 2.55% | 7,200 |
| Mar 17, 2026 | 158.00 | 158.00 | 153.60 | 157.00 | 157.00 | -1.88% | 12,000 |
| Mar 16, 2026 | 154.10 | 160.05 | 154.10 | 160.00 | 160.00 | 1.68% | 11,200 |
| Mar 13, 2026 | 160.05 | 160.05 | 156.00 | 157.35 | 157.35 | -3.44% | 25,600 |
| Mar 12, 2026 | 160.20 | 163.95 | 158.55 | 162.95 | 162.95 | -0.03% | 13,600 |
| Mar 11, 2026 | 162.60 | 165.80 | 162.60 | 163.00 | 163.00 | 0.46% | 11,200 |
| Mar 10, 2026 | 167.05 | 167.05 | 161.15 | 162.25 | 162.25 | -2.23% | 12,800 |
| Mar 9, 2026 | 152.40 | 166.25 | 152.40 | 165.95 | 165.95 | -0.18% | 14,400 |