Narmada Agrobase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	14.45	14.80	13.68	14.05	14.05	-3.70%	458,942
Sep 9, 2026	14.60	14.86	14.21	14.59	14.59	-1.29%	457,162
Sep 8, 2026	14.38	14.99	13.96	14.78	14.78	2.71%	852,012
Sep 7, 2026	13.45	14.80	13.27	14.39	14.39	6.51%	1,151,548
Sep 4, 2026	13.65	13.79	13.35	13.51	13.51	-0.81%	246,596
Sep 3, 2026	13.63	15.00	13.40	13.62	13.62	-0.07%	420,123
Sep 2, 2026	13.78	13.95	13.55	13.63	13.63	-1.59%	216,101
Sep 1, 2026	13.68	13.99	13.56	13.85	13.85	0.14%	280,342
Aug 31, 2026	13.96	14.10	13.55	13.83	13.83	-0.93%	235,608
Aug 28, 2026	13.98	14.10	13.78	13.96	13.96	0.65%	400,153
Aug 27, 2026	13.97	14.51	13.80	13.87	13.87	-0.72%	300,260
Aug 26, 2026	14.11	14.34	13.85	13.97	13.97	-0.21%	257,633
Aug 25, 2026	14.50	15.15	13.80	14.00	14.00	-3.45%	1,889,713
Aug 24, 2026	13.76	14.59	13.34	14.50	14.50	4.24%	1,369,681
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