Narmada Agrobase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.95	37.40	36.55	36.98	36.98	0.08%	522,604
May 26, 2026	37.42	37.96	36.70	36.95	36.95	-0.51%	269,946
May 25, 2026	37.70	38.55	36.70	37.14	37.14	-1.25%	245,689
May 22, 2026	36.00	38.70	35.55	37.61	37.61	5.06%	987,047
May 21, 2026	34.90	36.10	34.75	35.80	35.80	2.43%	555,195
May 20, 2026	35.10	35.35	34.68	34.95	34.95	-0.29%	309,122
May 19, 2026	35.00	37.08	34.90	35.05	35.05	0.37%	337,654
May 18, 2026	35.48	35.51	34.47	34.92	34.92	-1.94%	289,845
May 15, 2026	37.05	37.40	34.50	35.61	35.61	-3.86%	437,440
May 14, 2026	36.80	38.31	36.74	37.04	37.04	0.82%	348,193
May 13, 2026	36.64	37.39	36.05	36.74	36.74	0.27%	433,321
May 12, 2026	36.86	37.00	36.20	36.64	36.64	-0.54%	263,820
May 11, 2026	37.03	37.39	36.61	36.84	36.84	-0.49%	469,302
May 8, 2026	37.37	37.59	36.83	37.02	37.02	-0.94%	375,214
May 7, 2026	37.31	38.90	36.75	37.37	37.37	0.16%	1,009,459
May 6, 2026	35.61	38.00	35.61	37.31	37.31	4.77%	733,055
May 5, 2026	34.27	35.95	33.92	35.61	35.61	3.55%	517,021
May 4, 2026	33.87	34.51	33.71	34.39	34.39	1.54%	307,482
Apr 30, 2026	33.79	34.45	33.62	33.87	33.87	0.21%	138,847
Apr 29, 2026	33.26	34.23	33.26	33.80	33.80	1.62%	332,625
Apr 28, 2026	33.00	33.51	32.95	33.26	33.26	-0.39%	244,563
Apr 27, 2026	34.60	35.51	31.75	33.39	33.39	-2.99%	284,926
Apr 24, 2026	34.25	34.69	34.07	34.42	34.42	0.50%	58,204
Apr 23, 2026	34.59	34.72	34.00	34.25	34.25	-1.13%	98,142
Apr 22, 2026	34.54	34.96	34.45	34.64	34.64	0.29%	82,098
Apr 21, 2026	34.50	35.00	34.40	34.54	34.54	0.41%	237,994
Apr 20, 2026	35.20	36.25	33.76	34.40	34.40	-1.91%	658,956
Apr 17, 2026	34.28	35.17	34.25	35.07	35.07	2.36%	460,556
Apr 16, 2026	34.46	35.30	33.86	34.26	34.26	-0.55%	357,643
Apr 15, 2026	35.70	36.70	34.00	34.45	34.45	-3.18%	610,726
Apr 13, 2026	35.67	36.50	34.91	35.58	35.58	-0.22%	279,641
Apr 10, 2026	34.50	36.99	34.33	35.66	35.66	4.21%	1,073,485
Apr 9, 2026	33.34	35.65	32.93	34.22	34.22	2.64%	928,098
Apr 8, 2026	32.90	33.80	32.75	33.34	33.34	1.34%	243,584
Apr 7, 2026	32.41	33.18	32.30	32.90	32.90	1.51%	111,388
Apr 6, 2026	32.53	32.70	32.10	32.41	32.41	-0.37%	109,275
Apr 2, 2026	32.47	32.84	31.02	32.53	32.53	0.18%	168,842
Apr 1, 2026	31.00	32.66	31.00	32.47	32.47	7.20%	247,618
Mar 30, 2026	31.45	31.88	28.75	30.29	30.29	-3.63%	160,902
Mar 27, 2026	32.20	32.60	31.18	31.43	31.43	-3.02%	233,278
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