Novartis India Limited (BOM:500672)
India
· Delayed Price · Currency is INR 930.45
+0.65 (0.07%)
At close: Mar 6, 2026
Novartis India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 933.00 | 935.00 | 915.20 | 930.45 | 930.45 | 0.07% | 8,148 |
| Mar 5, 2026 | 928.00 | 942.00 | 909.90 | 929.80 | 929.80 | 1.00% | 11,714 |
| Mar 4, 2026 | 914.00 | 928.50 | 908.60 | 920.55 | 920.55 | 0.04% | 15,098 |
| Mar 2, 2026 | 890.10 | 924.00 | 890.00 | 920.15 | 920.15 | 0.98% | 21,655 |
| Feb 27, 2026 | 921.25 | 937.00 | 907.90 | 911.20 | 911.20 | -1.42% | 12,366 |
| Feb 26, 2026 | 941.00 | 948.40 | 915.40 | 924.35 | 924.35 | -1.09% | 38,419 |
| Feb 25, 2026 | 936.20 | 959.90 | 921.20 | 934.55 | 934.55 | -1.18% | 43,315 |
| Feb 24, 2026 | 984.00 | 994.70 | 935.00 | 945.75 | 945.75 | -5.88% | 42,041 |
| Feb 23, 2026 | 1,051.00 | 1,074.00 | 980.10 | 1,004.80 | 1,004.80 | 0.83% | 266,179 |
| Feb 20, 2026 | 904.00 | 996.50 | 904.00 | 996.50 | 996.50 | 20.00% | 1,034,421 |
| Feb 19, 2026 | 845.35 | 858.90 | 825.00 | 830.45 | 830.45 | -2.25% | 9,854 |
| Feb 18, 2026 | 825.60 | 851.85 | 825.60 | 849.55 | 849.55 | 2.90% | 18,160 |
| Feb 17, 2026 | 824.80 | 840.50 | 820.00 | 825.60 | 825.60 | 0.05% | 5,698 |
| Feb 16, 2026 | 795.00 | 847.00 | 795.00 | 825.15 | 825.15 | 4.16% | 147,863 |
| Feb 13, 2026 | 824.00 | 829.95 | 787.00 | 792.20 | 792.20 | -4.65% | 12,198 |
| Feb 12, 2026 | 825.00 | 837.75 | 821.10 | 830.85 | 830.85 | 0.05% | 5,778 |
| Feb 11, 2026 | 839.00 | 849.95 | 824.00 | 830.40 | 830.40 | -1.10% | 5,281 |
| Feb 10, 2026 | 838.00 | 846.00 | 837.90 | 839.65 | 839.65 | 0.08% | 5,766 |
| Feb 9, 2026 | 834.00 | 847.20 | 824.00 | 839.00 | 839.00 | 1.78% | 9,184 |
| Feb 6, 2026 | 825.00 | 830.00 | 819.50 | 824.35 | 824.35 | -0.02% | 6,354 |
| Feb 5, 2026 | 826.00 | 827.50 | 814.00 | 824.50 | 824.50 | -0.35% | 5,130 |
| Feb 4, 2026 | 770.40 | 841.65 | 770.40 | 827.40 | 827.40 | 6.43% | 34,985 |
| Feb 3, 2026 | 780.00 | 786.75 | 769.00 | 777.40 | 777.40 | 1.65% | 4,781 |
| Feb 2, 2026 | 755.00 | 774.90 | 755.00 | 764.75 | 764.75 | -0.53% | 3,546 |
| Feb 1, 2026 | 769.00 | 777.95 | 757.05 | 768.80 | 768.80 | 1.25% | 8,155 |
| Jan 30, 2026 | 756.00 | 781.55 | 751.50 | 759.30 | 759.30 | -0.78% | 11,644 |
| Jan 29, 2026 | 777.00 | 777.00 | 761.00 | 765.30 | 765.30 | -2.25% | 15,974 |
| Jan 28, 2026 | 790.10 | 823.50 | 780.10 | 782.95 | 782.95 | -2.22% | 45,187 |
| Jan 27, 2026 | 799.95 | 804.90 | 780.00 | 800.75 | 800.75 | 1.86% | 6,859 |
| Jan 23, 2026 | 785.55 | 805.00 | 780.50 | 786.15 | 786.15 | 0.08% | 5,446 |
| Jan 22, 2026 | 766.50 | 799.95 | 766.50 | 785.55 | 785.55 | 2.50% | 5,448 |
| Jan 21, 2026 | 776.05 | 788.00 | 750.00 | 766.40 | 766.40 | -1.81% | 18,046 |
| Jan 20, 2026 | 803.85 | 803.85 | 776.05 | 780.55 | 780.55 | -2.42% | 3,735 |
| Jan 19, 2026 | 795.20 | 807.75 | 788.00 | 799.90 | 799.90 | -0.23% | 4,079 |
| Jan 16, 2026 | 795.65 | 807.45 | 785.00 | 801.75 | 801.75 | 1.27% | 3,644 |
| Jan 14, 2026 | 775.00 | 797.95 | 775.00 | 791.70 | 791.70 | 0.71% | 3,674 |
| Jan 13, 2026 | 782.40 | 797.50 | 772.00 | 786.15 | 786.15 | 0.48% | 3,886 |
| Jan 12, 2026 | 807.10 | 807.10 | 764.35 | 782.40 | 782.40 | -2.21% | 6,340 |
| Jan 9, 2026 | 808.00 | 808.00 | 800.00 | 800.05 | 800.05 | -0.06% | 7,504 |
| Jan 8, 2026 | 798.00 | 804.60 | 798.00 | 800.55 | 800.55 | -0.02% | 6,062 |
| Jan 7, 2026 | 808.80 | 808.80 | 800.00 | 800.75 | 800.75 | -0.01% | 8,849 |
| Jan 6, 2026 | 787.40 | 810.40 | 780.10 | 800.85 | 800.85 | 2.08% | 17,055 |
| Jan 5, 2026 | 779.40 | 787.40 | 778.10 | 784.55 | 784.55 | 0.66% | 7,633 |
| Jan 2, 2026 | 778.75 | 785.50 | 776.30 | 779.40 | 779.40 | 0.08% | 11,047 |
| Jan 1, 2026 | 779.00 | 783.90 | 775.00 | 778.75 | 778.75 | -0.03% | 5,823 |
| Dec 31, 2025 | 775.15 | 785.00 | 775.15 | 779.00 | 779.00 | -0.17% | 3,815 |
| Dec 30, 2025 | 785.20 | 785.20 | 773.00 | 780.30 | 780.30 | 0.59% | 5,372 |
| Dec 29, 2025 | 791.60 | 791.60 | 775.00 | 775.70 | 775.70 | -1.26% | 4,262 |
| Dec 26, 2025 | 787.25 | 792.40 | 775.00 | 785.60 | 785.60 | -0.21% | 6,188 |
| Dec 24, 2025 | 780.30 | 789.90 | 780.30 | 787.25 | 787.25 | 0.56% | 4,399 |
| Dec 23, 2025 | 782.00 | 794.95 | 780.00 | 782.85 | 782.85 | 0.10% | 3,791 |
| Dec 22, 2025 | 795.90 | 798.95 | 772.35 | 782.05 | 782.05 | -0.87% | 11,866 |
| Dec 19, 2025 | 786.00 | 789.00 | 777.00 | 788.90 | 788.90 | 0.71% | 5,492 |
| Dec 18, 2025 | 786.00 | 786.00 | 779.05 | 783.30 | 783.30 | 1.10% | 5,733 |
| Dec 17, 2025 | 775.90 | 783.00 | 773.35 | 774.75 | 774.75 | 0.35% | 2,438 |
| Dec 16, 2025 | 794.45 | 799.85 | 766.25 | 772.05 | 772.05 | -2.35% | 17,859 |
| Dec 15, 2025 | 800.55 | 808.95 | 788.05 | 790.65 | 790.65 | -1.24% | 11,366 |
| Dec 12, 2025 | 804.45 | 812.45 | 795.00 | 800.55 | 800.55 | 0.01% | 30,142 |
| Dec 11, 2025 | 800.95 | 809.70 | 790.00 | 800.45 | 800.45 | 1.33% | 15,557 |
| Dec 10, 2025 | 799.05 | 799.05 | 775.15 | 789.95 | 789.95 | -0.65% | 9,847 |
| Dec 9, 2025 | 782.30 | 799.95 | 778.00 | 795.10 | 795.10 | 1.53% | 5,167 |
| Dec 8, 2025 | 776.00 | 798.80 | 774.90 | 783.15 | 783.15 | -0.15% | 4,962 |
| Dec 5, 2025 | 801.10 | 801.10 | 780.50 | 784.35 | 784.35 | -1.60% | 12,015 |
| Dec 4, 2025 | 813.10 | 813.10 | 790.00 | 797.10 | 797.10 | -1.48% | 100,610 |
| Dec 3, 2025 | 814.90 | 815.00 | 808.20 | 809.10 | 809.10 | -0.12% | 3,088 |
| Dec 2, 2025 | 816.00 | 816.00 | 808.05 | 810.10 | 810.10 | -0.10% | 3,046 |
| Dec 1, 2025 | 808.00 | 816.85 | 805.50 | 810.95 | 810.95 | 0.40% | 2,701 |
| Nov 28, 2025 | 814.75 | 819.00 | 792.30 | 807.75 | 807.75 | -0.48% | 5,343 |
| Nov 27, 2025 | 818.95 | 819.00 | 805.00 | 811.65 | 811.65 | -0.02% | 3,457 |
| Nov 26, 2025 | 823.90 | 823.90 | 809.40 | 811.80 | 811.80 | 0.19% | 6,021 |
| Nov 25, 2025 | 824.95 | 824.95 | 809.65 | 810.30 | 810.30 | -1.40% | 7,263 |
| Nov 24, 2025 | 831.10 | 839.95 | 818.00 | 821.80 | 821.80 | -1.12% | 1,922 |
| Nov 21, 2025 | 837.00 | 840.00 | 828.10 | 831.10 | 831.10 | -0.02% | 2,208 |
| Nov 20, 2025 | 826.00 | 840.05 | 818.00 | 831.30 | 831.30 | 0.82% | 4,918 |
| Nov 19, 2025 | 824.80 | 840.05 | 820.20 | 824.50 | 824.50 | 0.46% | 5,909 |
| Nov 18, 2025 | 820.00 | 824.75 | 811.00 | 820.70 | 820.70 | 0.10% | 7,434 |
| Nov 17, 2025 | 828.10 | 836.00 | 818.10 | 819.85 | 819.85 | -1.33% | 7,517 |
| Nov 14, 2025 | 848.95 | 849.75 | 825.00 | 830.90 | 830.90 | -1.22% | 2,375 |
| Nov 13, 2025 | 844.55 | 854.00 | 835.00 | 841.15 | 841.15 | -0.40% | 2,046 |
| Nov 12, 2025 | 829.80 | 850.10 | 829.05 | 844.55 | 844.55 | 2.40% | 10,434 |
| Nov 11, 2025 | 841.00 | 842.45 | 823.00 | 824.75 | 824.75 | -1.03% | 4,962 |
| Nov 10, 2025 | 835.00 | 849.80 | 823.50 | 833.30 | 833.30 | 0.23% | 2,700 |
| Nov 7, 2025 | 844.75 | 844.75 | 826.00 | 831.40 | 831.40 | -1.09% | 6,849 |
| Nov 6, 2025 | 859.00 | 863.75 | 836.00 | 840.55 | 840.55 | -2.04% | 6,300 |
| Nov 4, 2025 | 866.10 | 874.90 | 852.50 | 858.05 | 858.05 | -1.70% | 4,047 |
| Nov 3, 2025 | 870.30 | 875.00 | 865.05 | 872.90 | 872.90 | 0.56% | 3,922 |
| Oct 31, 2025 | 860.40 | 871.00 | 860.00 | 868.05 | 868.05 | 0.65% | 9,484 |
| Oct 30, 2025 | 878.90 | 879.85 | 860.00 | 862.45 | 862.45 | -1.22% | 4,480 |
| Oct 29, 2025 | 879.95 | 915.00 | 869.10 | 873.10 | 873.10 | 1.11% | 24,114 |
| Oct 28, 2025 | 867.65 | 874.80 | 852.80 | 863.50 | 863.50 | 0.60% | 9,625 |
| Oct 27, 2025 | 876.00 | 877.70 | 855.00 | 858.35 | 858.35 | -0.58% | 4,017 |
| Oct 24, 2025 | 878.00 | 878.00 | 860.00 | 863.40 | 863.40 | -1.50% | 2,166 |
| Oct 23, 2025 | 877.95 | 880.65 | 852.20 | 876.55 | 876.55 | 0.43% | 3,064 |
| Oct 21, 2025 | 858.60 | 879.30 | 858.60 | 872.80 | 872.80 | 1.25% | 1,899 |
| Oct 20, 2025 | 883.95 | 883.95 | 856.10 | 862.05 | 862.05 | -1.59% | 3,169 |
| Oct 17, 2025 | 873.85 | 884.75 | 865.00 | 875.95 | 875.95 | 1.51% | 2,690 |
| Oct 16, 2025 | 862.00 | 873.85 | 856.15 | 862.95 | 862.95 | 0.22% | 5,333 |
| Oct 15, 2025 | 871.75 | 871.75 | 856.50 | 861.05 | 861.05 | 0.13% | 2,425 |
| Oct 14, 2025 | 865.00 | 876.10 | 851.00 | 859.90 | 859.90 | -0.45% | 4,501 |
| Oct 13, 2025 | 871.20 | 889.00 | 858.60 | 863.80 | 863.80 | -0.85% | 3,720 |