Skip to main content
Narmada Macplast Drip Irrigation Systems Ltd. (BOM:517431)
India flag India · Delayed Price · Currency is INR
22.70
-0.10 (-0.44%)
At close: Apr 28, 2026

BOM:517431 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.1223.1222.1122.8722.870.75%104,156
Apr 28, 202623.2623.2922.0622.7022.70-0.44%123,755
Apr 27, 202622.4023.2122.3722.8022.801.92%144,334
Apr 24, 202623.7023.7021.9022.3722.37-2.95%164,404
Apr 23, 202624.0524.0522.7523.0523.05-2.25%86,131
Apr 22, 202624.3024.3022.6723.5823.580.34%132,635
Apr 21, 202624.3024.3023.0023.5023.500.34%260,674
Apr 20, 202622.8123.6022.1523.4223.421.30%276,922
Apr 17, 202624.8024.8022.0523.1223.128.04%184,049
Apr 16, 202621.8821.8821.0021.4021.401.76%240,969
Apr 15, 202621.1021.2020.5121.0321.033.39%153,206
Apr 13, 202620.2820.7119.1120.3420.340.30%133,515
Apr 10, 202620.0021.0019.9520.2820.284.43%378,585
Apr 9, 202620.4820.7719.0019.4219.42-2.90%113,415
Apr 8, 202619.0020.5018.5020.0020.0010.31%225,387
Apr 7, 202618.7518.7817.8018.1318.13-144,083
Apr 6, 202618.9718.9716.9718.1318.134.74%225,646
Apr 2, 202617.1017.9515.6017.3117.311.23%139,608
Apr 1, 202616.2917.2015.4517.1017.1010.04%185,071
Mar 30, 202615.5016.6814.8515.5415.54-2.51%121,248
Mar 27, 202616.0016.6715.0015.9415.94-2.63%1,975,317
Mar 25, 202616.9916.9915.3016.3716.372.12%830,461
Mar 24, 202616.4416.4415.0116.0316.034.63%815,147
Mar 23, 202616.1017.8914.9015.3215.32-6.36%810,186
Mar 20, 202616.1618.0016.0016.3616.364.74%654,719
Mar 19, 202616.4816.9715.0015.6215.62-2.56%84,571
Mar 18, 202619.1519.1914.5616.0316.03-11.87%1,610,674
Mar 17, 202615.8418.7915.1518.1918.1914.84%150,718
Mar 16, 202616.1018.1015.0015.8415.84-10.20%153,501
Mar 13, 202622.6822.6817.6117.6417.64-19.85%330,551
Mar 12, 202622.3022.3921.0522.0122.01-1.26%46,647
Mar 11, 202622.8522.8522.0122.2922.29-32,872
Mar 10, 202622.4422.9521.4022.2922.292.29%52,564
Mar 9, 202621.8022.0020.5021.7921.79-0.77%70,971
Mar 6, 202623.0023.0021.8021.9621.96-2.14%42,060
Mar 5, 202620.9623.5020.9622.4422.447.06%57,353
Mar 4, 202622.6522.6520.5020.9620.96-4.94%54,024
Mar 2, 202621.0022.9021.0022.0522.05-4.79%100,173
Feb 27, 202623.5023.9523.0023.1623.16-0.98%55,260
Feb 26, 202624.5024.5023.0023.3923.39-1.64%65,369
Feb 25, 202624.1024.9023.0123.7823.78-0.54%51,685
Feb 24, 202624.8524.8523.0023.9123.911.14%43,719
Feb 23, 202625.0025.0023.0023.6423.64-1.50%46,715
Feb 20, 202624.4924.9223.5024.0024.001.05%62,528
Feb 19, 202624.2524.6023.0023.7523.75-1.74%44,407
Feb 18, 202624.0024.4523.7024.1724.170.54%69,837
Feb 17, 202623.8824.2523.6124.0424.044.30%42,560
Feb 16, 202624.0024.2822.2523.0523.05-4.99%127,511
Feb 13, 202624.3525.2024.0024.2624.26-1.70%55,345
Feb 12, 202624.6525.0024.2524.6824.68-0.56%74,109
Feb 11, 202624.8025.9924.5024.8224.820.40%113,683
Feb 10, 202624.8924.8924.1524.7224.721.81%98,223
Feb 9, 202624.9024.9023.7124.2824.280.33%136,881
Feb 6, 202625.5025.5023.9024.2024.200.04%91,966
Feb 5, 202624.9225.9524.0024.1924.19-5.03%77,125
Feb 4, 202626.5026.5024.9225.4725.47-2.04%113,813
Feb 3, 202626.0026.9024.9026.0026.001.17%123,406
Feb 2, 202626.0026.0024.4025.7025.70-0.16%100,132
Feb 1, 202626.0026.0024.9025.7425.742.35%84,253
Jan 30, 202626.0526.6524.5025.1525.15-3.34%138,972
Jan 29, 202626.9926.9925.9026.0226.020.04%155,801
Jan 28, 202626.0026.2525.7726.0126.013.21%120,376
Jan 27, 202625.0026.6624.2525.2025.203.96%144,632
Jan 23, 202624.0024.3023.2024.2424.246.46%126,598
Jan 22, 202622.7923.0021.9122.7722.773.93%125,053
Jan 21, 202622.2523.4921.6521.9121.911.20%140,120
Jan 20, 202623.5124.4921.3721.6521.65-8.80%650,863
Jan 19, 202624.6024.6023.4523.7423.74-1.41%86,049
Jan 16, 202623.6024.6423.5024.0824.082.51%81,682
Jan 14, 202624.7024.7023.4023.4923.49-0.63%94,838
Jan 13, 202624.7524.8723.4023.6423.64-0.17%79,000
Jan 12, 202624.7525.8023.3423.6823.68-1.29%126,207
Jan 9, 202625.9925.9923.8023.9923.99-0.66%76,723
Jan 8, 202625.4026.0023.9024.1524.15-4.05%91,777
Jan 7, 202627.0027.8923.4525.1725.17-3.38%349,315
Jan 6, 202627.2027.8925.9026.0526.05-5.10%138,601
Jan 5, 202628.8429.0026.7527.4527.45-3.89%118,758
Jan 2, 202628.8028.8028.2728.5628.56-0.04%116,683
Jan 1, 202628.4529.0428.1128.5728.570.88%188,668
Dec 31, 202528.5028.5027.5028.3228.320.21%206,686
Dec 30, 202528.5028.5027.0028.2628.261.73%131,448
Dec 29, 202527.7028.5027.0027.7827.781.65%242,666
Dec 26, 202527.4927.4926.7027.3327.330.77%106,329
Dec 24, 202526.9027.5026.8027.1227.120.30%119,444
Dec 23, 202526.9927.5026.5627.0427.040.75%99,483
Dec 22, 202526.7227.4526.5226.8426.840.49%100,997
Dec 19, 202526.0027.0026.0026.7126.710.64%86,267
Dec 18, 202525.3028.1225.1526.5426.543.79%291,127
Dec 17, 202525.9425.9425.0025.5725.570.47%50,432
Dec 16, 202525.4026.0025.0025.4525.451.35%47,497
Dec 15, 202525.1525.4424.6825.1125.11-0.16%80,408
Dec 12, 202525.6025.6024.3025.1525.150.12%71,815
Dec 11, 202525.4025.4024.5025.1225.121.25%100,375
Dec 10, 202523.8825.5923.3024.8124.816.62%202,034
Dec 9, 202523.1223.5923.0023.2723.270.65%52,305
Dec 8, 202523.4224.4023.0923.1223.12-1.28%58,959
Dec 5, 202524.4024.4023.1523.4223.420.43%51,243
Dec 4, 202523.5024.4523.1523.3223.32-0.55%123,445
Dec 3, 202522.9523.8922.9523.4523.450.86%64,897
Dec 2, 202523.1023.8922.9523.2523.250.91%45,076