Namo eWaste Management Limited (NSE:NAMOEWASTE)
India · Delayed Price · Currency is INR 264.35
-5.65 (-2.09%)
At close: Jun 22, 2026
Namo eWaste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 237.95 | 242.00 | 230.30 | 234.10 | 234.10 | -0.04% | 40,800 |
| Jun 10, 2026 | 221.05 | 243.00 | 221.05 | 234.20 | 234.20 | 3.72% | 112,000 |
| Jun 9, 2026 | 229.95 | 230.00 | 224.60 | 225.80 | 225.80 | -0.20% | 21,600 |
| Jun 8, 2026 | 226.50 | 232.00 | 223.20 | 226.25 | 226.25 | -1.63% | 42,400 |
| Jun 5, 2026 | 233.85 | 240.00 | 225.10 | 230.00 | 230.00 | -2.62% | 45,600 |
| Jun 4, 2026 | 244.00 | 244.00 | 235.00 | 236.20 | 236.20 | -4.62% | 34,400 |
| Jun 3, 2026 | 245.70 | 248.50 | 241.10 | 247.65 | 247.65 | - | 24,800 |
| Jun 2, 2026 | 246.40 | 248.50 | 243.00 | 247.65 | 247.65 | 1.00% | 56,800 |
| Jun 1, 2026 | 233.05 | 253.80 | 233.05 | 245.20 | 245.20 | 5.35% | 98,400 |
| May 29, 2026 | 252.80 | 252.80 | 231.05 | 232.75 | 232.75 | -5.86% | 71,200 |
| May 27, 2026 | 249.90 | 255.00 | 245.50 | 247.25 | 247.25 | 0.28% | 87,200 |
| May 26, 2026 | 229.00 | 249.20 | 227.00 | 246.55 | 246.55 | 10.59% | 217,600 |
| May 25, 2026 | 210.00 | 224.80 | 210.00 | 222.95 | 222.95 | 7.68% | 61,600 |
| 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 |