Norris Medicines Limited (BOM:524414)
India
· Delayed Price · Currency is INR 14.75
-0.75 (-4.84%)
At close: Apr 28, 2026
Norris Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.00 | 15.00 | 14.50 | 14.51 | 14.51 | -1.63% | 559 |
| Apr 28, 2026 | 15.50 | 15.50 | 14.75 | 14.75 | 14.75 | -4.84% | 38 |
| Apr 27, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 82 |
| Apr 24, 2026 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -4.03% | 744 |
| Apr 23, 2026 | 13.75 | 15.67 | 13.75 | 15.63 | 15.63 | 9.68% | 1,582 |
| Apr 22, 2026 | 15.24 | 15.24 | 13.50 | 14.25 | 14.25 | -2.86% | 892 |
| Apr 21, 2026 | 14.51 | 15.50 | 14.50 | 14.67 | 14.67 | -3.80% | 1,587 |
| Apr 20, 2026 | 14.67 | 15.34 | 14.00 | 15.25 | 15.25 | 1.87% | 2,247 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.30 | 14.97 | 14.97 | 1.49% | 278 |
| Apr 16, 2026 | 14.50 | 14.75 | 14.25 | 14.75 | 14.75 | 3.51% | 97 |
| Apr 15, 2026 | 15.05 | 15.05 | 13.51 | 14.25 | 14.25 | -3.39% | 2,013 |
| Apr 13, 2026 | 14.64 | 15.60 | 14.64 | 14.75 | 14.75 | 3.73% | 851 |
| Apr 10, 2026 | 15.00 | 15.25 | 13.50 | 14.22 | 14.22 | -0.14% | 2,655 |
| Apr 9, 2026 | 13.25 | 14.25 | 13.25 | 14.24 | 14.24 | 1.71% | 1,416 |
| Apr 8, 2026 | 13.37 | 14.40 | 13.25 | 14.00 | 14.00 | 6.79% | 586 |
| Apr 7, 2026 | 12.83 | 13.75 | 12.77 | 13.11 | 13.11 | 2.66% | 205 |
| Apr 6, 2026 | 13.02 | 13.50 | 12.76 | 12.77 | 12.77 | -4.99% | 1,525 |
| Apr 2, 2026 | 13.00 | 13.65 | 12.80 | 13.44 | 13.44 | 1.43% | 1,875 |
| Apr 1, 2026 | 13.62 | 14.68 | 12.76 | 13.25 | 13.25 | -0.75% | 5,515 |
| Mar 30, 2026 | 12.25 | 14.02 | 12.25 | 13.35 | 13.35 | 4.71% | 2,167 |
| Mar 27, 2026 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | -1.70% | 739 |
| Mar 25, 2026 | 12.56 | 13.50 | 12.56 | 12.97 | 12.97 | 5.36% | 1,250 |
| Mar 24, 2026 | 12.50 | 13.50 | 12.00 | 12.31 | 12.31 | -1.91% | 702 |
| Mar 23, 2026 | 14.10 | 14.10 | 12.45 | 12.55 | 12.55 | -9.19% | 4,717 |
| Mar 20, 2026 | 14.03 | 14.03 | 13.50 | 13.82 | 13.82 | -1.07% | 51 |
| Mar 19, 2026 | 14.25 | 14.25 | 13.75 | 13.97 | 13.97 | -0.07% | 1,082 |
| Mar 18, 2026 | 14.00 | 14.00 | 13.98 | 13.98 | 13.98 | 5.51% | 212 |
| Mar 17, 2026 | 14.00 | 14.25 | 13.25 | 13.25 | 13.25 | -3.64% | 229 |
| Mar 16, 2026 | 14.50 | 14.50 | 13.00 | 13.75 | 13.75 | -2.00% | 194 |
| Mar 13, 2026 | 13.77 | 15.00 | 13.77 | 14.03 | 14.03 | 2.33% | 555 |
| Mar 12, 2026 | 13.99 | 13.99 | 13.50 | 13.71 | 13.71 | -2.07% | 397 |
| Mar 11, 2026 | 14.25 | 14.50 | 13.81 | 14.00 | 14.00 | -6.67% | 300 |
| Mar 10, 2026 | 14.25 | 15.00 | 13.56 | 15.00 | 15.00 | 4.97% | 788 |
| Mar 9, 2026 | 13.75 | 14.30 | 13.01 | 14.29 | 14.29 | 9.92% | 2,491 |
| Mar 6, 2026 | 14.07 | 14.25 | 13.00 | 13.00 | 13.00 | -7.14% | 1,049 |
| Mar 5, 2026 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -2.64% | 321 |
| Mar 4, 2026 | 12.83 | 15.00 | 12.83 | 14.38 | 14.38 | 2.49% | 360 |
| Mar 2, 2026 | 15.27 | 15.27 | 13.71 | 14.03 | 14.03 | -7.88% | 736 |
| Feb 27, 2026 | 14.25 | 15.27 | 12.51 | 15.23 | 15.23 | 9.65% | 4,696 |
| Feb 26, 2026 | 13.00 | 14.00 | 13.00 | 13.89 | 13.89 | 2.58% | 742 |
| Feb 25, 2026 | 13.25 | 13.75 | 12.62 | 13.54 | 13.54 | 2.27% | 1,073 |
| Feb 24, 2026 | 12.50 | 13.50 | 12.50 | 13.24 | 13.24 | 3.84% | 657 |
| Feb 23, 2026 | 14.00 | 14.25 | 12.51 | 12.75 | 12.75 | -4.35% | 1,550 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.32 | 13.33 | 13.33 | -1.26% | 54 |
| Feb 19, 2026 | 13.75 | 14.00 | 13.32 | 13.50 | 13.50 | -1.82% | 434 |
| Feb 18, 2026 | 14.50 | 14.50 | 13.26 | 13.75 | 13.75 | -4.98% | 549 |
| Feb 17, 2026 | 13.25 | 14.74 | 13.25 | 14.47 | 14.47 | 7.99% | 3,301 |
| Feb 16, 2026 | 15.00 | 15.00 | 13.25 | 13.40 | 13.40 | -6.69% | 1,798 |
| Feb 13, 2026 | 14.02 | 14.75 | 13.75 | 14.36 | 14.36 | 2.87% | 1,622 |
| Feb 12, 2026 | 13.50 | 14.75 | 13.01 | 13.96 | 13.96 | -2.04% | 979 |
| Feb 11, 2026 | 14.10 | 15.20 | 13.25 | 14.25 | 14.25 | 1.79% | 1,665 |
| Feb 10, 2026 | 14.10 | 14.25 | 13.00 | 14.00 | 14.00 | -1.75% | 923 |
| Feb 9, 2026 | 15.50 | 15.50 | 13.55 | 14.25 | 14.25 | -3.39% | 1,489 |
| Feb 6, 2026 | 15.25 | 15.25 | 14.50 | 14.75 | 14.75 | 1.72% | 2,156 |
| Feb 5, 2026 | 14.50 | 15.35 | 14.50 | 14.50 | 14.50 | 3.57% | 1,090 |
| Feb 4, 2026 | 15.36 | 15.36 | 14.00 | 14.00 | 14.00 | 0.21% | 4,221 |
| Feb 3, 2026 | 13.01 | 14.00 | 12.94 | 13.97 | 13.97 | 9.57% | 1,667 |
| Feb 2, 2026 | 14.00 | 14.00 | 12.75 | 12.75 | 12.75 | -6.73% | 822 |
| Feb 1, 2026 | 15.59 | 15.59 | 13.50 | 13.67 | 13.67 | -3.73% | 1,634 |
| Jan 30, 2026 | 14.00 | 14.45 | 13.54 | 14.20 | 14.20 | 5.19% | 388 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 156 |
| Jan 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 266 |
| Jan 27, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -4.62% | 184 |
| Jan 23, 2026 | 13.95 | 14.23 | 13.25 | 13.63 | 13.63 | -2.29% | 637 |
| Jan 22, 2026 | 12.50 | 13.95 | 12.50 | 13.95 | 13.95 | 8.39% | 1,313 |
| Jan 21, 2026 | 14.50 | 14.50 | 12.87 | 12.87 | 12.87 | -9.94% | 2,093 |
| Jan 20, 2026 | 14.75 | 15.25 | 13.50 | 14.29 | 14.29 | -3.18% | 1,448 |
| Jan 19, 2026 | 15.00 | 15.50 | 14.75 | 14.76 | 14.76 | -1.60% | 90 |
| Jan 16, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -3.23% | 214 |
| Jan 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 110 |
| Jan 13, 2026 | 15.75 | 16.00 | 14.50 | 15.50 | 15.50 | -1.59% | 1,256 |
| Jan 12, 2026 | 16.00 | 16.00 | 15.00 | 15.75 | 15.75 | 5.00% | 663 |
| Jan 9, 2026 | 16.25 | 16.25 | 15.00 | 15.00 | 15.00 | -3.23% | 405 |
| Jan 8, 2026 | 15.75 | 16.10 | 15.50 | 15.50 | 15.50 | -1.59% | 39 |
| Jan 7, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.56% | 170 |
| Jan 6, 2026 | 17.00 | 17.00 | 15.50 | 16.00 | 16.00 | -4.36% | 1,630 |
| Jan 5, 2026 | 16.25 | 16.75 | 16.20 | 16.73 | 16.73 | 3.08% | 843 |
| Jan 2, 2026 | 16.00 | 16.24 | 15.80 | 16.23 | 16.23 | 2.08% | 1,106 |
| Jan 1, 2026 | 14.60 | 15.97 | 14.60 | 15.90 | 15.90 | -0.31% | 1,193 |
| Dec 31, 2025 | 15.25 | 15.99 | 15.25 | 15.95 | 15.95 | 3.57% | 180 |
| Dec 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.46% | 109 |
| Dec 29, 2025 | 16.42 | 16.67 | 15.08 | 15.33 | 15.33 | -8.48% | 1,582 |
| Dec 26, 2025 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | -0.89% | 212 |
| Dec 24, 2025 | 16.00 | 16.99 | 15.51 | 16.90 | 16.90 | 5.62% | 1,353 |
| Dec 23, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -1.84% | 911 |
| Dec 22, 2025 | 16.49 | 17.95 | 16.16 | 16.30 | 16.30 | -0.67% | 975 |
| Dec 19, 2025 | 16.00 | 17.69 | 16.00 | 16.41 | 16.41 | -2.44% | 1,619 |
| Dec 18, 2025 | 16.63 | 17.89 | 16.63 | 16.82 | 16.82 | 1.14% | 282 |
| Dec 17, 2025 | 17.70 | 17.88 | 16.52 | 16.63 | 16.63 | -6.99% | 908 |
| Dec 16, 2025 | 19.25 | 19.25 | 17.53 | 17.88 | 17.88 | 2.00% | 4,258 |
| Dec 15, 2025 | 17.54 | 17.54 | 16.10 | 17.53 | 17.53 | 9.91% | 6,372 |
| Dec 12, 2025 | 15.25 | 15.95 | 14.75 | 15.95 | 15.95 | 10.00% | 5,467 |
| Dec 11, 2025 | 14.57 | 14.57 | 14.43 | 14.50 | 14.50 | - | 130 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -2.36% | 173 |
| Dec 9, 2025 | 14.93 | 14.93 | 14.85 | 14.85 | 14.85 | -1.00% | 541 |
| Dec 8, 2025 | 14.70 | 15.50 | 14.15 | 15.00 | 15.00 | - | 186 |
| Dec 5, 2025 | 14.67 | 15.48 | 14.66 | 15.00 | 15.00 | 2.25% | 661 |
| Dec 4, 2025 | 14.05 | 14.74 | 14.00 | 14.67 | 14.67 | 4.41% | 1,011 |
| Dec 3, 2025 | 14.02 | 14.45 | 14.02 | 14.05 | 14.05 | -3.24% | 122 |
| Dec 2, 2025 | 14.59 | 14.59 | 14.52 | 14.52 | 14.52 | - | 163 |