Narmada Agrobase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.40	32.80	31.40	32.41	32.41	3.78%	370,624
Mar 24, 2026	31.18	31.94	30.77	31.23	31.23	0.26%	93,857
Mar 23, 2026	32.20	32.50	30.06	31.15	31.15	-4.15%	154,284
Mar 20, 2026	31.80	32.80	31.75	32.50	32.50	2.20%	89,780
Mar 19, 2026	33.09	33.10	30.70	31.80	31.80	-3.90%	192,902
Mar 18, 2026	33.98	34.50	32.51	33.09	33.09	-0.27%	425,723
Mar 17, 2026	31.46	34.00	31.43	33.18	33.18	5.97%	132,605
Mar 16, 2026	31.17	31.74	30.87	31.31	31.31	0.45%	29,027
Mar 13, 2026	32.20	32.39	30.53	31.17	31.17	-3.26%	78,984
Mar 12, 2026	32.10	32.45	31.90	32.22	32.22	0.34%	76,927
Mar 11, 2026	31.95	32.46	31.94	32.11	32.11	0.50%	48,552
Mar 10, 2026	31.99	32.28	31.61	31.95	31.95	3.10%	110,541
Mar 9, 2026	31.25	31.90	30.49	30.99	30.99	-3.00%	82,138
Mar 6, 2026	32.05	32.10	31.82	31.95	31.95	-0.31%	24,241
Mar 5, 2026	32.00	32.27	31.86	32.05	32.05	1.91%	63,716
Mar 4, 2026	32.00	32.01	30.81	31.45	31.45	-1.90%	154,714
Mar 2, 2026	32.20	32.50	31.45	32.06	32.06	-2.11%	161,760
Feb 27, 2026	32.74	33.00	32.10	32.75	32.75	-	222,289
Feb 26, 2026	32.00	33.00	32.00	32.75	32.75	0.06%	250,185
Feb 25, 2026	32.50	33.71	31.32	32.73	32.73	0.61%	390,464
Feb 24, 2026	33.77	33.77	31.97	32.53	32.53	-0.79%	198,212
Feb 23, 2026	32.64	33.20	32.07	32.79	32.79	0.46%	211,288
Feb 20, 2026	32.68	33.09	32.55	32.64	32.64	-0.12%	62,147
Feb 19, 2026	32.50	33.20	32.50	32.68	32.68	0.93%	64,998
Feb 18, 2026	32.64	33.09	31.71	32.38	32.38	-0.55%	101,384
Feb 17, 2026	32.55	33.20	30.96	32.56	32.56	0.03%	457,469
Feb 16, 2026	31.62	33.47	31.05	32.55	32.55	-1.12%	407,720
Feb 13, 2026	33.31	34.10	32.61	32.92	32.92	-1.17%	155,534
Feb 12, 2026	32.80	33.75	32.80	33.31	33.31	0.09%	100,411
Feb 11, 2026	33.86	35.99	32.46	33.28	33.28	-1.83%	241,295
Feb 10, 2026	32.65	34.40	32.49	33.90	33.90	3.83%	501,255
Feb 9, 2026	32.85	33.20	31.76	32.65	32.65	1.84%	215,537
Feb 6, 2026	32.00	32.26	31.76	32.06	32.06	0.31%	135,996
Feb 5, 2026	32.48	33.14	31.50	31.96	31.96	-0.62%	230,542
Feb 4, 2026	30.80	33.33	29.91	32.16	32.16	4.52%	727,832
Feb 3, 2026	30.00	30.89	28.00	30.77	30.77	6.84%	604,174
Feb 2, 2026	28.43	29.16	27.35	28.80	28.80	1.30%	73,625
Feb 1, 2026	28.20	30.47	26.68	28.43	28.43	-1.25%	200,266
Jan 30, 2026	28.69	29.00	27.46	28.79	28.79	0.24%	156,387
Jan 29, 2026	28.38	28.89	26.68	28.72	28.72	1.31%	191,742
Jan 28, 2026	28.60	29.90	26.15	28.35	28.35	-0.98%	177,017
Jan 27, 2026	28.00	30.00	25.32	28.63	28.63	0.46%	488,527
Jan 23, 2026	29.80	30.00	28.10	28.50	28.50	-1.76%	220,557
Jan 22, 2026	27.59	29.90	27.59	29.01	29.01	5.53%	836,055
Jan 21, 2026	27.60	28.22	27.30	27.49	27.49	-0.51%	169,221
Jan 20, 2026	28.70	28.91	25.98	27.63	27.63	-2.75%	414,545
Jan 19, 2026	27.69	29.50	27.62	28.41	28.41	2.82%	323,833
Jan 16, 2026	27.60	28.32	27.46	27.63	27.63	1.10%	158,515
Jan 14, 2026	27.40	27.94	26.90	27.33	27.33	0.66%	170,173
Jan 13, 2026	26.41	27.40	26.41	27.15	27.15	2.88%	309,462