Norben Tea & Exports Limited (NSE:NORBTEAEXP)
India · Delayed Price · Currency is INR 77.57
-4.08 (-5.00%)
May 29, 2026, 3:26 PM IST
Norben Tea & Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 81.65 | 81.65 | 77.57 | 77.57 | 77.57 | -5.00% | 3,553 |
| May 27, 2026 | 83.00 | 85.40 | 80.31 | 81.65 | 81.65 | -2.65% | 3,097 |
| May 26, 2026 | 84.20 | 85.79 | 79.65 | 83.87 | 83.87 | 0.10% | 1,488 |
| May 25, 2026 | 86.00 | 87.00 | 83.40 | 83.79 | 83.79 | -0.42% | 4,518 |
| May 22, 2026 | 85.98 | 85.98 | 81.51 | 84.14 | 84.14 | 2.34% | 4,514 |
| May 21, 2026 | 78.00 | 82.25 | 75.10 | 82.22 | 82.22 | 4.91% | 7,927 |
| May 20, 2026 | 80.00 | 80.50 | 75.15 | 78.37 | 78.37 | -0.92% | 15,979 |
| May 19, 2026 | 84.09 | 84.09 | 79.10 | 79.10 | 79.10 | -5.00% | 8,334 |
| May 18, 2026 | 90.00 | 90.00 | 83.26 | 83.26 | 83.26 | -5.00% | 15,824 |
| May 15, 2026 | 88.00 | 88.14 | 85.00 | 87.64 | 87.64 | 4.40% | 20,030 |
| May 14, 2026 | 83.90 | 83.95 | 83.90 | 83.95 | 83.95 | 4.99% | 7,090 |
| May 13, 2026 | 78.99 | 79.96 | 75.67 | 79.96 | 79.96 | 4.99% | 12,566 |
| May 12, 2026 | 72.25 | 77.77 | 72.25 | 76.16 | 76.16 | 0.70% | 9,230 |
| May 11, 2026 | 79.97 | 79.97 | 75.25 | 75.63 | 75.63 | -0.71% | 17,661 |
| May 8, 2026 | 76.10 | 76.17 | 76.10 | 76.17 | 76.17 | 4.99% | 6,025 |
| May 7, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 4.99% | 4,643 |
| May 6, 2026 | 66.40 | 69.10 | 66.40 | 69.10 | 69.10 | 5.00% | 6,428 |
| May 5, 2026 | 63.09 | 66.24 | 63.00 | 65.81 | 65.81 | 4.31% | 4,320 |
| May 4, 2026 | 63.70 | 63.87 | 59.60 | 63.09 | 63.09 | 1.94% | 3,425 |
| Apr 30, 2026 | 60.08 | 62.00 | 58.81 | 61.89 | 61.89 | 3.01% | 6,294 |
| Apr 29, 2026 | 61.30 | 62.85 | 58.60 | 60.08 | 60.08 | -1.97% | 12,479 |
| Apr 28, 2026 | 64.95 | 64.95 | 59.36 | 61.29 | 61.29 | -1.90% | 41,864 |
| Apr 27, 2026 | 65.36 | 66.00 | 60.30 | 62.48 | 62.48 | -0.81% | 31,075 |
| Apr 24, 2026 | 62.73 | 65.70 | 59.60 | 62.99 | 62.99 | 0.41% | 11,781 |
| Apr 23, 2026 | 62.06 | 65.00 | 62.06 | 62.73 | 62.73 | -3.97% | 14,632 |
| Apr 22, 2026 | 65.35 | 65.40 | 65.32 | 65.32 | 65.32 | -4.99% | 2,307 |
| Apr 21, 2026 | 72.72 | 72.72 | 68.75 | 68.75 | 68.75 | -4.99% | 4,827 |
| Apr 20, 2026 | 72.36 | 78.90 | 72.36 | 72.36 | 72.36 | -4.99% | 6,811 |
| Apr 17, 2026 | 82.44 | 82.44 | 75.47 | 76.16 | 76.16 | -4.13% | 8,067 |
| Apr 16, 2026 | 84.00 | 84.00 | 76.57 | 79.44 | 79.44 | -1.44% | 6,535 |
| Apr 15, 2026 | 84.75 | 86.30 | 78.92 | 80.60 | 80.60 | -2.97% | 5,719 |
| Apr 13, 2026 | 82.40 | 85.90 | 82.40 | 83.07 | 83.07 | -3.91% | 2,939 |
| Apr 10, 2026 | 86.50 | 86.50 | 81.55 | 86.45 | 86.45 | 1.12% | 2,813 |
| Apr 9, 2026 | 89.00 | 90.00 | 84.55 | 85.49 | 85.49 | -3.94% | 1,954 |
| Apr 8, 2026 | 89.94 | 89.94 | 85.50 | 89.00 | 89.00 | -1.05% | 2,139 |
| Apr 7, 2026 | 88.32 | 94.45 | 86.00 | 89.94 | 89.94 | -0.20% | 1,301 |
| Apr 6, 2026 | 94.35 | 94.35 | 89.10 | 90.12 | 90.12 | -3.74% | 1,873 |
| Apr 2, 2026 | 85.50 | 94.39 | 85.41 | 93.62 | 93.62 | 4.14% | 3,339 |
| Apr 1, 2026 | 90.58 | 90.58 | 86.06 | 89.90 | 89.90 | -0.75% | 3,853 |
| Mar 30, 2026 | 89.90 | 92.00 | 85.50 | 90.58 | 90.58 | 0.69% | 2,694 |
| Mar 27, 2026 | 88.20 | 89.96 | 86.50 | 89.96 | 89.96 | 2.00% | 1,157 |
| Mar 25, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -2.00% | 200 |
| Mar 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 17 |
| Mar 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1 |
| Mar 20, 2026 | 88.80 | 90.00 | 87.80 | 90.00 | 90.00 | 1.31% | 535 |
| Mar 19, 2026 | 88.84 | 88.84 | 85.36 | 88.84 | 88.84 | 2.00% | 949 |
| Mar 18, 2026 | 87.10 | 87.10 | 83.80 | 87.10 | 87.10 | 1.90% | 2,830 |
| Mar 17, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -1.99% | 807 |
| Mar 16, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -2.00% | 47 |
| Mar 13, 2026 | 89.55 | 89.55 | 89.00 | 89.00 | 89.00 | -1.11% | 255 |