Newtrac Foods & Beverages Limited (BOM:514060)
India
· Delayed Price · Currency is INR 5.36
-0.21 (-3.77%)
At close: Apr 28, 2026
Newtrac Foods & Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.29 | 5.79 | 4.99 | 5.66 | 5.66 | 5.60% | 19,245 |
| Apr 28, 2026 | 5.33 | 5.67 | 5.33 | 5.36 | 5.36 | -3.77% | 4,899 |
| Apr 27, 2026 | 6.15 | 6.15 | 5.26 | 5.57 | 5.57 | 7.12% | 22,345 |
| Apr 24, 2026 | 5.17 | 5.60 | 5.11 | 5.20 | 5.20 | 0.58% | 20,422 |
| Apr 23, 2026 | 5.02 | 5.60 | 5.02 | 5.17 | 5.17 | -3.90% | 39,677 |
| Apr 22, 2026 | 6.42 | 6.42 | 5.10 | 5.38 | 5.38 | -4.95% | 64,739 |
| Apr 21, 2026 | 5.45 | 5.80 | 5.20 | 5.66 | 5.66 | 4.24% | 40,740 |
| Apr 20, 2026 | 5.35 | 5.44 | 5.00 | 5.43 | 5.43 | 1.12% | 14,985 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.11 | 5.37 | 5.37 | - | 27,217 |
| Apr 16, 2026 | 5.43 | 5.55 | 4.81 | 5.37 | 5.37 | -1.65% | 12,079 |
| Apr 15, 2026 | 5.55 | 5.55 | 5.03 | 5.46 | 5.46 | 4.00% | 17,541 |
| Apr 13, 2026 | 5.44 | 5.44 | 4.61 | 5.25 | 5.25 | -1.13% | 21,435 |
| Apr 10, 2026 | 5.00 | 5.65 | 5.00 | 5.31 | 5.31 | 5.57% | 18,056 |
| Apr 9, 2026 | 5.29 | 5.29 | 5.00 | 5.03 | 5.03 | -2.14% | 12,579 |
| Apr 8, 2026 | 4.50 | 5.26 | 4.11 | 5.14 | 5.14 | 17.08% | 39,092 |
| Apr 7, 2026 | 4.30 | 4.44 | 4.12 | 4.39 | 4.39 | 2.09% | 5,266 |
| Apr 6, 2026 | 4.42 | 4.42 | 4.18 | 4.30 | 4.30 | 6.44% | 12,907 |
| Apr 2, 2026 | 4.00 | 4.40 | 3.81 | 4.04 | 4.04 | 0.25% | 26,288 |
| Apr 1, 2026 | 3.81 | 4.10 | 3.77 | 4.03 | 4.03 | 8.04% | 10,148 |
| Mar 30, 2026 | 3.92 | 4.45 | 3.70 | 3.73 | 3.73 | -8.35% | 44,575 |
| Mar 27, 2026 | 4.10 | 4.35 | 4.06 | 4.07 | 4.07 | -6.44% | 28,306 |
| Mar 25, 2026 | 4.20 | 4.51 | 4.14 | 4.35 | 4.35 | 6.10% | 23,484 |
| Mar 24, 2026 | 4.45 | 4.45 | 4.02 | 4.10 | 4.10 | -1.91% | 10,179 |
| Mar 23, 2026 | 4.29 | 4.29 | 4.11 | 4.18 | 4.18 | -3.02% | 13,208 |
| Mar 20, 2026 | 4.62 | 4.62 | 4.27 | 4.31 | 4.31 | -3.15% | 3,518 |
| Mar 19, 2026 | 4.65 | 4.65 | 4.30 | 4.45 | 4.45 | 0.91% | 5,024 |
| Mar 18, 2026 | 4.78 | 4.78 | 4.23 | 4.41 | 4.41 | -0.68% | 11,316 |
| Mar 17, 2026 | 4.70 | 4.84 | 4.21 | 4.44 | 4.44 | -0.67% | 12,023 |
| Mar 16, 2026 | 4.95 | 4.95 | 4.32 | 4.47 | 4.47 | -3.87% | 116,420 |
| Mar 13, 2026 | 4.58 | 5.20 | 4.58 | 4.65 | 4.65 | -1.69% | 186,034 |
| Mar 12, 2026 | 4.82 | 4.94 | 4.56 | 4.73 | 4.73 | - | 4,592 |
| Mar 11, 2026 | 4.58 | 4.98 | 4.50 | 4.73 | 4.73 | 0.64% | 18,790 |
| Mar 10, 2026 | 4.70 | 5.06 | 4.61 | 4.70 | 4.70 | -0.84% | 27,585 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.52 | 4.74 | 4.74 | -2.87% | 32,317 |
| Mar 6, 2026 | 5.16 | 5.16 | 4.70 | 4.88 | 4.88 | 1.24% | 20,730 |
| Mar 5, 2026 | 5.02 | 5.18 | 4.78 | 4.82 | 4.82 | -3.60% | 61,381 |
| Mar 4, 2026 | 4.88 | 5.13 | 4.79 | 5.00 | 5.00 | 2.46% | 12,472 |
| Mar 2, 2026 | 4.78 | 5.55 | 4.78 | 4.88 | 4.88 | -4.31% | 21,811 |
| Feb 27, 2026 | 5.00 | 5.15 | 4.80 | 5.10 | 5.10 | 3.87% | 11,899 |
| Feb 26, 2026 | 4.94 | 5.18 | 4.84 | 4.91 | 4.91 | -0.61% | 4,460 |
| Feb 25, 2026 | 5.22 | 5.22 | 4.88 | 4.94 | 4.94 | 0.61% | 5,268 |
| Feb 24, 2026 | 5.12 | 5.13 | 4.90 | 4.91 | 4.91 | -2.39% | 20,148 |
| Feb 23, 2026 | 4.79 | 5.25 | 4.79 | 5.03 | 5.03 | 2.86% | 9,419 |
| Feb 20, 2026 | 5.06 | 5.06 | 4.82 | 4.89 | 4.89 | -0.20% | 16,657 |
| Feb 19, 2026 | 5.39 | 5.39 | 4.73 | 4.90 | 4.90 | -2.39% | 22,479 |
| Feb 18, 2026 | 5.20 | 5.20 | 5.00 | 5.02 | 5.02 | -2.14% | 9,128 |
| Feb 17, 2026 | 4.91 | 5.26 | 4.73 | 5.13 | 5.13 | 6.21% | 23,769 |
| Feb 16, 2026 | 4.90 | 5.18 | 4.72 | 4.83 | 4.83 | -1.83% | 4,226 |
| Feb 13, 2026 | 4.99 | 4.99 | 4.70 | 4.92 | 4.92 | -1.01% | 7,242 |
| Feb 12, 2026 | 4.92 | 5.18 | 4.70 | 4.97 | 4.97 | 0.40% | 13,490 |
| Feb 11, 2026 | 5.01 | 5.17 | 4.70 | 4.95 | 4.95 | 1.23% | 25,526 |
| Feb 10, 2026 | 5.14 | 5.24 | 4.86 | 4.89 | 4.89 | 2.09% | 19,261 |
| Feb 9, 2026 | 4.87 | 4.92 | 4.72 | 4.79 | 4.79 | 3.68% | 12,925 |
| Feb 6, 2026 | 4.89 | 4.89 | 4.60 | 4.62 | 4.62 | -5.33% | 5,985 |
| Feb 5, 2026 | 4.79 | 5.25 | 4.79 | 4.88 | 4.88 | 1.67% | 11,535 |
| Feb 4, 2026 | 4.80 | 4.94 | 4.70 | 4.80 | 4.80 | - | 21,982 |
| Feb 3, 2026 | 4.76 | 5.14 | 4.76 | 4.80 | 4.80 | -2.24% | 41,086 |
| Feb 2, 2026 | 5.32 | 5.32 | 4.85 | 4.91 | 4.91 | -3.16% | 12,223 |
| Feb 1, 2026 | 5.04 | 5.10 | 4.70 | 5.07 | 5.07 | 3.05% | 26,839 |
| Jan 30, 2026 | 4.95 | 5.04 | 4.90 | 4.92 | 4.92 | -1.40% | 20,473 |
| Jan 29, 2026 | 5.15 | 5.29 | 4.91 | 4.99 | 4.99 | -3.29% | 18,906 |
| Jan 28, 2026 | 5.25 | 5.47 | 5.03 | 5.16 | 5.16 | -1.90% | 20,013 |
| Jan 27, 2026 | 5.25 | 5.72 | 5.22 | 5.26 | 5.26 | -3.49% | 21,790 |
| Jan 23, 2026 | 5.54 | 5.54 | 5.31 | 5.45 | 5.45 | - | 7,195 |
| Jan 22, 2026 | 5.40 | 5.72 | 5.40 | 5.45 | 5.45 | -1.09% | 26,826 |
| Jan 21, 2026 | 5.53 | 5.82 | 5.51 | 5.51 | 5.51 | -5.00% | 27,256 |
| Jan 20, 2026 | 6.08 | 6.08 | 5.70 | 5.80 | 5.80 | -1.53% | 16,857 |
| Jan 19, 2026 | 5.99 | 5.99 | 5.68 | 5.89 | 5.89 | 2.61% | 18,955 |
| Jan 16, 2026 | 5.59 | 5.80 | 5.45 | 5.74 | 5.74 | 2.68% | 14,308 |
| Jan 14, 2026 | 5.26 | 5.60 | 5.26 | 5.59 | 5.59 | 4.68% | 16,797 |
| Jan 13, 2026 | 5.48 | 5.60 | 5.26 | 5.34 | 5.34 | -2.55% | 14,211 |
| Jan 12, 2026 | 5.53 | 5.60 | 5.31 | 5.48 | 5.48 | -1.79% | 20,569 |
| Jan 9, 2026 | 5.84 | 5.99 | 5.53 | 5.58 | 5.58 | -4.12% | 27,089 |
| Jan 8, 2026 | 6.12 | 6.12 | 5.72 | 5.82 | 5.82 | -1.85% | 3,825 |
| Jan 7, 2026 | 6.05 | 6.05 | 5.75 | 5.93 | 5.93 | 2.77% | 9,593 |
| Jan 6, 2026 | 6.11 | 6.11 | 5.72 | 5.77 | 5.77 | -3.67% | 32,461 |
| Jan 5, 2026 | 5.85 | 6.17 | 5.85 | 5.99 | 5.99 | - | 8,327 |
| Jan 2, 2026 | 6.14 | 6.14 | 5.70 | 5.99 | 5.99 | 2.39% | 6,548 |
| Jan 1, 2026 | 6.22 | 6.22 | 5.81 | 5.85 | 5.85 | -3.62% | 11,629 |
| Dec 31, 2025 | 6.16 | 6.16 | 5.88 | 6.07 | 6.07 | 0.50% | 5,293 |
| Dec 30, 2025 | 6.15 | 6.19 | 5.73 | 6.04 | 6.04 | 1.34% | 11,913 |
| Dec 29, 2025 | 5.70 | 5.99 | 5.70 | 5.96 | 5.96 | 1.19% | 32,946 |
| Dec 26, 2025 | 5.70 | 5.95 | 5.70 | 5.89 | 5.89 | -0.51% | 20,343 |
| Dec 24, 2025 | 6.00 | 6.15 | 5.72 | 5.92 | 5.92 | -1.17% | 8,075 |
| Dec 23, 2025 | 6.28 | 6.28 | 5.92 | 5.99 | 5.99 | -3.85% | 18,968 |
| Dec 22, 2025 | 5.95 | 6.24 | 5.93 | 6.23 | 6.23 | 2.13% | 7,753 |
| Dec 19, 2025 | 6.25 | 6.25 | 6.03 | 6.10 | 6.10 | 0.49% | 4,079 |
| Dec 18, 2025 | 6.18 | 6.18 | 5.87 | 6.07 | 6.07 | -0.49% | 5,808 |
| Dec 17, 2025 | 6.28 | 6.28 | 5.86 | 6.10 | 6.10 | 0.66% | 5,084 |
| Dec 16, 2025 | 6.14 | 6.14 | 6.02 | 6.06 | 6.06 | -1.46% | 2,892 |
| Dec 15, 2025 | 6.45 | 6.45 | 6.04 | 6.15 | 6.15 | -2.69% | 8,075 |
| Dec 12, 2025 | 6.16 | 6.41 | 6.16 | 6.32 | 6.32 | 2.60% | 5,186 |
| Dec 11, 2025 | 6.19 | 6.19 | 5.75 | 6.16 | 6.16 | 4.41% | 34,857 |
| Dec 10, 2025 | 5.66 | 5.92 | 5.64 | 5.90 | 5.90 | 4.61% | 17,660 |
| Dec 9, 2025 | 6.00 | 6.00 | 5.56 | 5.64 | 5.64 | -3.59% | 28,627 |
| Dec 8, 2025 | 6.00 | 6.15 | 5.85 | 5.85 | 5.85 | -4.88% | 60,251 |
| Dec 5, 2025 | 6.11 | 6.19 | 6.06 | 6.15 | 6.15 | 0.65% | 12,203 |
| Dec 4, 2025 | 6.40 | 6.40 | 6.08 | 6.11 | 6.11 | -4.53% | 52,899 |
| Dec 3, 2025 | 6.89 | 6.89 | 6.36 | 6.40 | 6.40 | -3.61% | 23,289 |
| Dec 2, 2025 | 6.62 | 6.65 | 6.48 | 6.64 | 6.64 | -0.15% | 18,261 |