Novartis India Limited (NSE:NOVARTIND)
India · Delayed Price · Currency is INR 2,005.20
-22.20 (-1.10%)
Sep 24, 2026, 11:10 AM IST
NSE:NOVARTIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2,027.40 | 2,029.50 | 2,000.00 | 2,011.10 | - | -0.80% | 4,477 |
| Sep 23, 2026 | 1,998.00 | 2,099.00 | 1,959.90 | 2,027.40 | 2,027.40 | 2.74% | 77,712 |
| Sep 22, 2026 | 2,037.00 | 2,042.00 | 1,960.00 | 1,973.30 | 1,973.30 | -1.54% | 46,906 |
| Sep 21, 2026 | 2,088.00 | 2,088.00 | 1,981.90 | 2,004.10 | 2,004.10 | -2.09% | 36,483 |
| Sep 18, 2026 | 2,082.20 | 2,154.90 | 2,006.00 | 2,046.80 | 2,046.80 | -1.70% | 76,794 |
| Sep 17, 2026 | 2,032.00 | 2,195.00 | 2,013.00 | 2,082.20 | 2,082.20 | 4.34% | 153,168 |
| Sep 16, 2026 | 2,164.00 | 2,178.10 | 1,980.00 | 1,995.50 | 1,995.50 | -8.80% | 122,942 |
| Sep 15, 2026 | 2,360.20 | 2,360.20 | 2,153.30 | 2,188.00 | 2,188.00 | -8.50% | 135,595 |
| Sep 11, 2026 | 2,380.00 | 2,550.00 | 2,262.10 | 2,391.30 | 2,391.30 | -1.52% | 454,582 |
| Sep 10, 2026 | 2,260.00 | 2,588.80 | 2,232.10 | 2,428.20 | 2,428.20 | 11.06% | 2,292,871 |
| Sep 9, 2026 | 1,873.70 | 2,186.40 | 1,851.00 | 2,186.40 | 2,186.40 | 20.00% | 785,816 |
| Sep 8, 2026 | 1,659.00 | 1,856.00 | 1,640.10 | 1,822.00 | 1,822.00 | 11.12% | 551,700 |
| Sep 7, 2026 | 1,661.20 | 1,699.00 | 1,602.50 | 1,639.60 | 1,639.60 | -0.43% | 73,338 |
| Sep 4, 2026 | 1,614.90 | 1,665.00 | 1,614.90 | 1,646.70 | 1,646.70 | 2.02% | 22,436 |
| Sep 3, 2026 | 1,610.00 | 1,620.80 | 1,585.60 | 1,614.10 | 1,614.10 | 0.79% | 16,580 |
| Sep 2, 2026 | 1,585.00 | 1,614.00 | 1,560.20 | 1,601.50 | 1,601.50 | 1.23% | 7,814 |
| Sep 1, 2026 | 1,546.60 | 1,620.60 | 1,541.60 | 1,582.10 | 1,582.10 | 1.78% | 21,875 |
| Aug 31, 2026 | 1,487.00 | 1,577.00 | 1,480.00 | 1,554.40 | 1,554.40 | 4.58% | 31,457 |
| Aug 28, 2026 | 1,488.50 | 1,494.00 | 1,471.20 | 1,486.30 | 1,486.30 | -0.26% | 4,238 |
| Aug 27, 2026 | 1,490.10 | 1,505.00 | 1,461.20 | 1,490.20 | 1,490.20 | 0.01% | 6,478 |
| Aug 26, 2026 | 1,490.90 | 1,500.00 | 1,481.00 | 1,490.10 | 1,490.10 | 0.26% | 7,165 |
| Aug 25, 2026 | 1,503.80 | 1,503.80 | 1,474.20 | 1,486.30 | 1,486.30 | -1.06% | 6,845 |
| Aug 24, 2026 | 1,429.20 | 1,543.00 | 1,416.50 | 1,502.20 | 1,502.20 | 5.87% | 23,805 |
| Aug 21, 2026 | 1,485.00 | 1,510.00 | 1,402.00 | 1,418.90 | 1,418.90 | -4.27% | 29,213 |
| Aug 20, 2026 | 1,540.00 | 1,574.90 | 1,476.00 | 1,482.20 | 1,482.20 | -3.23% | 16,240 |
| Aug 19, 2026 | 1,606.00 | 1,617.00 | 1,527.10 | 1,531.70 | 1,531.70 | -4.06% | 13,069 |
| Aug 18, 2026 | 1,589.10 | 1,601.90 | 1,579.00 | 1,596.50 | 1,596.50 | 0.47% | 3,787 |
| Aug 17, 2026 | 1,590.40 | 1,627.70 | 1,576.00 | 1,589.10 | 1,589.10 | 0.42% | 19,092 |
| Aug 14, 2026 | 1,548.30 | 1,675.10 | 1,548.30 | 1,582.50 | 1,582.50 | 2.21% | 16,470 |
| Aug 13, 2026 | 1,597.90 | 1,603.70 | 1,541.00 | 1,548.30 | 1,548.30 | -2.73% | 12,632 |
| Aug 12, 2026 | 1,605.40 | 1,630.00 | 1,584.10 | 1,591.70 | 1,591.70 | -0.13% | 9,409 |
| Aug 11, 2026 | 1,618.90 | 1,618.90 | 1,572.10 | 1,593.70 | 1,593.70 | -0.85% | 7,968 |
| Aug 10, 2026 | 1,617.70 | 1,635.00 | 1,590.00 | 1,607.40 | 1,607.40 | -0.14% | 8,299 |
| Aug 7, 2026 | 1,589.70 | 1,634.90 | 1,589.70 | 1,609.60 | 1,609.60 | -0.01% | 12,030 |
| Aug 6, 2026 | 1,637.00 | 1,681.60 | 1,556.00 | 1,609.70 | 1,609.70 | -1.54% | 27,545 |
| Aug 5, 2026 | 1,622.10 | 1,649.00 | 1,605.70 | 1,634.90 | 1,634.90 | 0.80% | 7,765 |
| Aug 4, 2026 | 1,638.00 | 1,657.00 | 1,608.20 | 1,622.00 | 1,622.00 | -0.84% | 11,819 |
| Aug 3, 2026 | 1,540.10 | 1,651.40 | 1,540.10 | 1,635.70 | 1,635.70 | 6.41% | 29,922 |
| Jul 31, 2026 | 1,575.50 | 1,607.40 | 1,519.00 | 1,537.10 | 1,537.10 | -2.44% | 27,976 |
| Jul 30, 2026 | 1,610.00 | 1,657.80 | 1,569.40 | 1,575.50 | 1,575.50 | -1.28% | 26,460 |
| Jul 29, 2026 | 1,610.00 | 1,622.80 | 1,590.40 | 1,595.90 | 1,595.90 | 1.05% | 39,670 |
| Jul 28, 2026 | 1,654.90 | 1,654.90 | 1,573.50 | 1,579.30 | 1,579.30 | -3.17% | 24,509 |
| Jul 27, 2026 | 1,689.80 | 1,689.80 | 1,616.60 | 1,631.00 | 1,631.00 | -0.62% | 17,325 |
| Jul 24, 2026 | 1,690.00 | 1,724.00 | 1,614.40 | 1,641.20 | 1,641.20 | -1.90% | 54,369 |
| Jul 23, 2026 | 1,692.00 | 1,780.00 | 1,630.10 | 1,673.00 | 1,673.00 | -1.58% | 218,528 |
| Jul 22, 2026 | 1,701.90 | 1,711.30 | 1,677.50 | 1,699.80 | 1,699.80 | -0.12% | 24,406 |
| Jul 21, 2026 | 1,676.20 | 1,713.00 | 1,628.30 | 1,701.90 | 1,701.90 | 2.04% | 51,286 |
| Jul 20, 2026 | 1,552.00 | 1,676.90 | 1,552.00 | 1,667.90 | 1,667.90 | 6.23% | 42,789 |
| Jul 17, 2026 | 1,596.00 | 1,596.50 | 1,532.60 | 1,570.10 | 1,570.10 | -1.64% | 25,137 |
| Jul 16, 2026 | 1,539.00 | 1,667.30 | 1,539.00 | 1,596.20 | 1,596.20 | 3.74% | 117,659 |