Nutriband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.50	2.50	1.05	1.31	1.31	-47.60%	14,230
Sep 24, 2026	1.60	2.50	1.51	2.50	2.50	237.45%	8,457
Sep 23, 2026	0.68	0.74	0.50	0.74	0.74	2.82%	21,038
Sep 22, 2026	1.65	1.65	0.71	0.72	0.72	-59.29%	6,671
Sep 21, 2026	1.76	1.82	1.75	1.77	1.77	22.92%	4,516
Sep 18, 2026	1.15	1.44	1.10	1.44	1.44	-	8,707
Sep 17, 2026	1.10	1.75	1.10	1.44	1.44	50.31%	10,442
Sep 14, 2026	0.61	0.99	0.61	0.96	0.96	59.27%	3,239
Sep 11, 2026	0.56	0.87	0.54	0.60	0.60	54.23%	9,208
Sep 10, 2026	0.18	0.39	0.18	0.39	0.39	95.00%	7,206
Sep 9, 2026	0.38	0.38	0.17	0.20	0.20	-59.18%	10,287
Sep 8, 2026	0.55	0.55	0.49	0.49	0.49	-10.91%	460
Sep 4, 2026	0.60	0.60	0.50	0.55	0.55	-6.78%	1,702
Sep 3, 2026	0.58	0.74	0.58	0.59	0.59	-2.88%	4,442
Sep 2, 2026	0.40	0.61	0.40	0.61	0.61	73.57%	10,695
Sep 1, 2026	0.44	0.45	0.35	0.35	0.35	-22.22%	5,500
Aug 31, 2026	0.45	0.45	0.45	0.45	0.45	-	1,382
Aug 28, 2026	0.48	0.48	0.45	0.45	0.45	-35.71%	954
Aug 26, 2026	0.50	0.70	0.50	0.70	0.70	40.00%	2,480
Aug 25, 2026	0.52	0.52	0.50	0.50	0.50	-4.31%	3,001
Aug 24, 2026	0.75	0.75	0.48	0.52	0.52	4.50%	55,202
Aug 21, 2026	0.39	0.50	0.35	0.50	0.50	25.06%	57,470
Aug 20, 2026	0.40	0.40	0.40	0.40	0.40	14.23%	101
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-	410
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	40.00%	1,000
Aug 4, 2026	0.25	0.25	0.25	0.25	0.25	-	549
Jul 31, 2026	0.25	0.25	0.25	0.25	0.25	-34.21%	696
Jul 30, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	696
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-33.96%	2,298
Jul 22, 2026	0.53	0.53	0.53	0.53	0.53	6.00%	696
Jul 20, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	1,683
Jul 16, 2026	0.54	0.56	0.52	0.52	0.52	-13.32%	1,005
Jul 14, 2026	0.70	0.70	0.60	0.60	0.60	-7.71%	2,334
Jul 13, 2026	0.80	0.80	0.65	0.65	0.65	-18.75%	3,126
Jul 10, 2026	0.80	0.80	0.80	0.80	0.80	-20.00%	700
Jun 30, 2026	1.00	1.00	1.00	1.00	1.00	29.87%	102
Jun 25, 2026	0.93	1.07	0.77	0.77	0.77	-18.95%	3,314
Jun 24, 2026	1.00	1.19	0.92	0.95	0.95	-21.49%	4,441
Jun 16, 2026	0.90	1.40	0.90	1.21	1.21	34.44%	5,005
Jun 10, 2026	0.90	0.90	0.90	0.90	0.90	-	8,061
Jun 3, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	103
Jun 2, 2026	0.85	0.85	0.85	0.85	0.85	-	180
Jun 1, 2026	0.90	0.93	0.85	0.85	0.85	-5.56%	3,692
May 29, 2026	1.00	1.00	0.90	0.90	0.90	-10.00%	1,953
May 28, 2026	1.03	1.03	1.00	1.00	1.00	-13.04%	2,806
May 26, 2026	1.15	1.15	1.15	1.15	1.15	-11.54%	102
May 22, 2026	1.28	1.47	1.15	1.30	1.30	1.56%	1,999
May 21, 2026	1.35	1.35	1.28	1.28	1.28	0.79%	820
May 20, 2026	1.23	1.40	1.07	1.27	1.27	14.41%	5,215
May 18, 2026	1.11	1.11	1.11	1.11	1.11	-0.89%	100