Narmada Agrobase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	32.85	32.99	31.76	31.92	-	-0.44%	95,386
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
Jan 12, 2026	26.85	27.00	25.30	26.39	26.39	1.03%	259,718
Jan 9, 2026	26.30	26.66	25.02	26.12	26.12	-0.80%	177,318
Jan 8, 2026	26.03	27.25	24.73	26.33	26.33	1.15%	331,014
Jan 7, 2026	24.80	26.04	24.80	26.03	26.03	4.96%	400,385
Jan 6, 2026	24.00	24.80	23.80	24.80	24.80	5.00%	198,864
Jan 5, 2026	22.01	23.62	22.01	23.62	23.62	4.98%	102,954
Jan 2, 2026	21.75	22.80	21.75	22.50	22.50	3.45%	87,380
Jan 1, 2026	21.40	21.97	21.30	21.75	21.75	1.45%	78,887
Dec 31, 2025	20.70	21.74	20.02	21.44	21.44	3.47%	113,132
Dec 30, 2025	20.46	21.40	19.90	20.72	20.72	0.97%	71,739
Dec 29, 2025	21.15	21.75	20.20	20.52	20.52	-3.25%	70,343
Dec 26, 2025	21.61	21.80	21.08	21.21	21.21	-1.85%	37,297
Dec 24, 2025	21.36	21.84	21.15	21.61	21.61	1.17%	42,416
Dec 23, 2025	21.35	21.60	20.68	21.36	21.36	0.66%	24,036
Dec 22, 2025	21.25	21.50	20.66	21.22	21.22	0.33%	28,260
Dec 19, 2025	20.75	21.50	20.05	21.15	21.15	1.68%	20,141
Dec 18, 2025	20.53	21.09	20.53	20.80	20.80	-1.75%	16,748
Dec 17, 2025	21.78	21.78	20.11	21.17	21.17	0.33%	17,975
Dec 16, 2025	21.54	21.54	20.76	21.10	21.10	-2.04%	18,222
Dec 15, 2025	20.52	21.54	20.00	21.54	21.54	4.97%	45,312
Dec 12, 2025	21.16	21.29	20.30	20.52	20.52	-3.30%	30,153
Dec 11, 2025	21.00	21.98	21.00	21.22	21.22	-1.99%	44,422
Dec 10, 2025	21.88	22.28	21.20	21.65	21.65	-1.32%	32,479
Dec 9, 2025	22.00	22.90	21.40	21.94	21.94	-2.53%	33,847
Dec 8, 2025	22.33	23.00	22.00	22.51	22.51	-0.92%	29,289
Dec 5, 2025	22.74	22.99	22.32	22.72	22.72	-0.09%	22,391
Dec 4, 2025	22.40	23.00	22.35	22.74	22.74	-0.66%	66,230
Dec 3, 2025	23.27	23.27	22.55	22.89	22.89	-2.51%	41,577
Dec 2, 2025	23.30	23.76	23.00	23.48	23.48	-0.25%	23,510
Dec 1, 2025	23.85	24.31	23.48	23.54	23.54	0.68%	18,564
Nov 28, 2025	23.45	24.30	23.21	23.38	23.38	-2.30%	29,566