Narmada Agrobase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	22.45	22.50	17.43	17.66	17.66	-18.94%	11,294,770
Jun 10, 2026	19.50	22.59	18.91	21.78	21.78	15.33%	18,260,516
Jun 9, 2026	18.31	19.11	18.30	18.89	18.89	3.37%	830,680
Jun 8, 2026	18.75	19.25	18.15	18.27	18.27	-3.13%	1,012,766
Jun 5, 2026	18.30	19.09	18.29	18.86	18.86	3.09%	696,288
Jun 4, 2026	18.31	18.50	18.20	18.30	18.30	0.27%	219,362
Jun 3, 2026	18.25	18.47	18.16	18.25	18.25	-0.14%	230,768
Jun 2, 2026	18.21	18.70	17.63	18.27	18.27	0.36%	743,568
Jun 1, 2026	18.50	19.20	17.98	18.21	18.21	-2.18%	767,754
May 29, 2026	18.45	19.81	18.41	18.61	18.61	0.65%	855,592
May 27, 2026	18.48	18.70	18.28	18.49	18.49	0.08%	1,045,208
May 26, 2026	18.71	18.98	18.35	18.48	18.48	-0.51%	539,892
May 25, 2026	18.85	19.28	18.35	18.57	18.57	-1.25%	491,378
May 22, 2026	18.00	19.35	17.78	18.81	18.81	5.06%	1,974,094
May 21, 2026	17.45	18.05	17.38	17.90	17.90	2.43%	1,110,390