Narmada Agrobase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.50	14.70	13.25	13.91	13.91	-3.54%	1,294,820
Aug 20, 2026	14.75	14.80	14.30	14.42	14.42	-1.44%	297,044
Aug 19, 2026	14.88	14.93	14.49	14.63	14.63	-1.68%	296,330
Aug 18, 2026	14.38	14.99	14.12	14.88	14.88	2.98%	892,148
Aug 17, 2026	15.40	15.40	13.01	14.45	14.45	-4.87%	885,361
Aug 14, 2026	14.85	15.30	14.72	15.19	15.19	2.64%	1,450,147
Aug 13, 2026	14.99	15.20	14.33	14.80	14.80	4.01%	1,394,199
Aug 12, 2026	13.50	14.47	13.40	14.23	14.23	5.56%	1,171,073
Aug 11, 2026	13.64	13.80	13.40	13.48	13.48	-1.39%	524,202
Aug 10, 2026	13.89	14.00	13.53	13.67	13.67	-1.58%	747,959
Aug 7, 2026	13.85	14.03	13.52	13.89	13.89	0.29%	1,619,834
Aug 6, 2026	15.16	15.23	13.61	13.85	13.85	-7.73%	2,467,878
Aug 5, 2026	16.02	16.58	14.90	15.01	15.01	-5.89%	4,922,534
Aug 4, 2026	16.64	17.00	15.10	15.95	15.95	-1.91%	4,562,109
Aug 3, 2026	17.40	17.50	16.05	16.26	16.26	-4.47%	6,126,667
Jul 31, 2026	19.99	21.67	16.51	17.02	17.02	-5.94%	8,232,988
Jul 30, 2026	17.14	18.18	16.78	18.10	18.10	5.45%	4,367,638
Jul 29, 2026	16.97	17.23	16.62	17.16	17.16	1.36%	1,042,672
Jul 28, 2026	16.95	17.30	16.44	16.93	16.93	2.67%	1,670,448
Jul 27, 2026	18.00	18.00	15.78	16.49	16.49	-5.56%	17,445,958
Jul 24, 2026	17.55	18.00	17.18	17.46	17.46	-0.82%	1,237,292
Jul 23, 2026	17.80	18.25	17.51	17.61	17.61	-1.51%	963,540
Jul 22, 2026	18.22	18.55	17.80	17.88	17.88	-1.87%	1,501,886
Jul 21, 2026	19.33	19.33	17.53	18.22	18.22	-5.99%	3,693,942
Jul 20, 2026	20.00	20.02	19.00	19.38	19.38	-1.10%	2,941,070
Jul 17, 2026	19.25	19.73	19.15	19.59	19.59	3.16%	9,454,806
Jul 16, 2026	18.50	19.25	18.50	18.99	18.99	7.20%	8,710,372
Jul 15, 2026	16.96	17.85	16.96	17.72	17.72	3.60%	644,792
Jul 14, 2026	17.25	17.37	16.88	17.10	17.10	-0.47%	405,294
Jul 13, 2026	17.38	17.65	17.00	17.18	17.18	-1.21%	482,648
Jul 10, 2026	17.55	17.72	17.18	17.39	17.39	0.43%	410,756
Jul 9, 2026	17.44	17.64	16.83	17.32	17.32	0.29%	1,380,196
Jul 8, 2026	17.65	17.67	16.97	17.27	17.27	-2.95%	959,232
Jul 7, 2026	18.00	18.28	17.32	17.79	17.79	-1.71%	1,053,560
Jul 6, 2026	18.27	18.42	18.00	18.10	18.10	-0.39%	619,202
Jul 3, 2026	18.00	18.64	17.52	18.17	18.17	3.74%	3,358,488
Jul 2, 2026	18.25	18.40	17.40	17.52	17.52	-3.82%	2,893,532
Jul 1, 2026	19.75	19.75	17.90	18.21	18.21	-9.15%	4,830,672
Jun 30, 2026	20.00	21.00	19.10	20.05	20.05	0.33%	7,555,336
Jun 29, 2026	21.46	21.50	19.75	19.98	19.98	-6.48%	8,547,220
Jun 25, 2026	20.75	21.43	20.25	21.37	21.37	8.23%	11,144,474
Jun 24, 2026	18.75	20.30	18.75	19.74	19.74	5.65%	9,052,438
Jun 23, 2026	18.85	19.19	18.06	18.69	18.69	-0.27%	1,022,736
Jun 22, 2026	17.65	18.83	17.65	18.74	18.74	5.16%	1,368,018
Jun 19, 2026	17.73	18.02	17.50	17.82	17.82	1.08%	989,986
Jun 18, 2026	18.41	18.65	17.52	17.63	17.63	-2.30%	320,418
Jun 17, 2026	18.73	18.84	18.00	18.04	18.04	-2.75%	1,183,800
Jun 16, 2026	18.74	18.89	18.33	18.55	18.55	-	1,339,422
Jun 15, 2026	18.83	19.28	18.40	18.55	18.55	0.13%	2,905,404
Jun 12, 2026	18.10	19.50	18.10	18.53	18.53	4.93%	5,811,580