Narendra Properties Limited (BOM:531416)
India
· Delayed Price · Currency is INR 35.00
+1.60 (4.79%)
At close: Mar 10, 2026
Narendra Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.25 | 34.98 | 33.00 | 33.40 | 33.40 | -0.65% | 14 |
| Mar 6, 2026 | 36.00 | 36.00 | 31.08 | 33.62 | 33.62 | 1.85% | 1,007 |
| Mar 4, 2026 | 35.67 | 35.67 | 32.91 | 33.01 | 33.01 | -7.01% | 32 |
| Mar 2, 2026 | 34.90 | 35.90 | 34.90 | 35.50 | 35.50 | 2.22% | 180 |
| Feb 27, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - | 45 |
| Feb 26, 2026 | 34.90 | 34.90 | 34.73 | 34.73 | 34.73 | - | 13 |
| Feb 25, 2026 | 34.90 | 34.90 | 34.73 | 34.73 | 34.73 | - | 7 |
| Feb 24, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.49% | 14 |
| Feb 23, 2026 | 32.27 | 34.90 | 32.27 | 34.56 | 34.56 | -3.00% | 127 |
| Feb 20, 2026 | 36.68 | 36.68 | 34.00 | 35.63 | 35.63 | -2.38% | 1,113 |
| Feb 19, 2026 | 37.32 | 37.32 | 34.00 | 36.50 | 36.50 | -2.22% | 146 |
| Feb 18, 2026 | 37.63 | 37.63 | 37.26 | 37.33 | 37.33 | -0.32% | 95 |
| Feb 17, 2026 | 37.83 | 37.83 | 37.45 | 37.45 | 37.45 | 8.77% | 259 |
| Feb 16, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.50% | 2 |
| Feb 12, 2026 | 34.21 | 34.26 | 34.20 | 34.26 | 34.26 | 0.65% | 230 |
| Feb 11, 2026 | 34.30 | 34.47 | 34.00 | 34.04 | 34.04 | -1.05% | 28 |
| Feb 10, 2026 | 35.43 | 35.70 | 34.00 | 34.40 | 34.40 | -4.79% | 896 |
| Feb 9, 2026 | 36.62 | 36.62 | 36.13 | 36.13 | 36.13 | 0.31% | 172 |
| Feb 6, 2026 | 36.10 | 36.10 | 36.02 | 36.02 | 36.02 | 0.28% | 200 |
| Feb 5, 2026 | 36.00 | 36.18 | 35.82 | 35.92 | 35.92 | -0.22% | 392 |
| Feb 4, 2026 | 36.89 | 36.89 | 33.60 | 36.00 | 36.00 | 7.24% | 221 |
| Feb 3, 2026 | 33.37 | 33.57 | 33.37 | 33.57 | 33.57 | 0.60% | 6 |
| Feb 2, 2026 | 31.60 | 33.37 | 31.60 | 33.37 | 33.37 | -4.66% | 151 |
| Feb 1, 2026 | 37.89 | 37.89 | 35.00 | 35.00 | 35.00 | - | 253 |
| Jan 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.83% | 2 |
| Jan 29, 2026 | 35.80 | 38.00 | 33.20 | 33.71 | 33.71 | -5.97% | 269 |
| Jan 28, 2026 | 37.00 | 37.00 | 33.66 | 35.85 | 35.85 | 2.46% | 112 |
| Jan 27, 2026 | 31.77 | 38.50 | 31.77 | 34.99 | 34.99 | -0.03% | 382 |
| Jan 23, 2026 | 37.17 | 37.17 | 34.25 | 35.00 | 35.00 | -5.84% | 31 |
| Jan 22, 2026 | 37.40 | 37.40 | 37.16 | 37.17 | 37.17 | 9.32% | 673 |
| Jan 21, 2026 | 33.00 | 34.00 | 32.35 | 34.00 | 34.00 | 3.69% | 122 |
| Jan 20, 2026 | 35.30 | 35.30 | 32.29 | 32.79 | 32.79 | -6.66% | 20 |
| Jan 19, 2026 | 38.94 | 38.94 | 33.01 | 35.13 | 35.13 | -2.20% | 129 |
| Jan 16, 2026 | 36.18 | 36.18 | 35.90 | 35.92 | 35.92 | -0.22% | 15 |
| Jan 14, 2026 | 36.38 | 36.38 | 34.41 | 36.00 | 36.00 | -2.15% | 433 |
| Jan 13, 2026 | 36.85 | 36.85 | 34.06 | 36.79 | 36.79 | -0.16% | 281 |
| Jan 12, 2026 | 37.15 | 37.15 | 36.85 | 36.85 | 36.85 | -0.83% | 34 |
| Jan 9, 2026 | 34.00 | 37.16 | 34.00 | 37.16 | 37.16 | 9.26% | 285 |
| Jan 8, 2026 | 37.77 | 37.77 | 34.00 | 34.01 | 34.01 | -2.55% | 333 |
| Jan 7, 2026 | 34.68 | 35.99 | 34.14 | 34.90 | 34.90 | 1.13% | 384 |
| Jan 6, 2026 | 35.98 | 35.98 | 34.15 | 34.51 | 34.51 | -1.62% | 1,147 |
| Jan 5, 2026 | 32.53 | 37.99 | 32.53 | 35.08 | 35.08 | -2.91% | 4,580 |
| Jan 2, 2026 | 40.80 | 40.80 | 35.00 | 36.13 | 36.13 | -3.63% | 287 |
| Jan 1, 2026 | 39.00 | 39.00 | 37.49 | 37.49 | 37.49 | -0.79% | 70 |
| Dec 31, 2025 | 39.00 | 39.00 | 37.00 | 37.79 | 37.79 | 0.80% | 115 |
| Dec 30, 2025 | 36.77 | 39.77 | 36.77 | 37.49 | 37.49 | -0.08% | 78 |
| Dec 29, 2025 | 38.00 | 38.00 | 37.52 | 37.52 | 37.52 | 6.65% | 509 |
| Dec 26, 2025 | 37.75 | 38.95 | 33.69 | 35.18 | 35.18 | -4.58% | 1,318 |
| Dec 24, 2025 | 37.08 | 37.95 | 35.50 | 36.87 | 36.87 | 1.49% | 429 |
| Dec 23, 2025 | 36.99 | 37.17 | 35.50 | 36.33 | 36.33 | -1.78% | 81 |
| Dec 22, 2025 | 38.69 | 38.69 | 35.81 | 36.99 | 36.99 | -2.48% | 209 |
| Dec 19, 2025 | 39.00 | 39.00 | 37.93 | 37.93 | 37.93 | 5.95% | 15 |
| Dec 18, 2025 | 38.01 | 38.01 | 35.80 | 35.80 | 35.80 | -5.81% | 3 |
| Dec 17, 2025 | 38.49 | 38.49 | 37.55 | 38.01 | 38.01 | -1.30% | 97 |
| Dec 16, 2025 | 39.74 | 39.74 | 38.50 | 38.51 | 38.51 | 0.94% | 169 |
| Dec 15, 2025 | 38.49 | 38.49 | 38.14 | 38.15 | 38.15 | -1.14% | 158 |
| Dec 12, 2025 | 38.24 | 39.90 | 36.50 | 38.59 | 38.59 | -0.10% | 159 |
| Dec 11, 2025 | 35.75 | 40.20 | 35.55 | 38.63 | 38.63 | -0.77% | 825 |
| Dec 10, 2025 | 39.99 | 39.99 | 38.90 | 38.93 | 38.93 | 2.45% | 122 |
| Dec 9, 2025 | 39.45 | 39.45 | 37.00 | 38.00 | 38.00 | 5.20% | 45 |
| Dec 8, 2025 | 38.75 | 38.75 | 35.56 | 36.12 | 36.12 | -6.57% | 609 |
| Dec 5, 2025 | 39.39 | 39.39 | 38.10 | 38.66 | 38.66 | 7.21% | 11 |
| Dec 4, 2025 | 39.38 | 39.38 | 35.88 | 36.06 | 36.06 | -9.17% | 566 |
| Dec 3, 2025 | 36.50 | 40.90 | 36.50 | 39.70 | 39.70 | 7.44% | 333 |
| Dec 2, 2025 | 34.57 | 38.99 | 34.57 | 36.95 | 36.95 | -0.54% | 41 |
| Dec 1, 2025 | 37.13 | 38.69 | 37.13 | 37.15 | 37.15 | 2.82% | 124 |
| Nov 28, 2025 | 39.00 | 39.00 | 36.00 | 36.13 | 36.13 | -3.52% | 614 |
| Nov 27, 2025 | 37.79 | 37.79 | 35.00 | 37.45 | 37.45 | -0.43% | 49 |
| Nov 26, 2025 | 38.89 | 38.89 | 37.55 | 37.61 | 37.61 | -4.95% | 323 |
| Nov 25, 2025 | 36.22 | 39.57 | 34.12 | 39.57 | 39.57 | 9.25% | 20 |
| Nov 24, 2025 | 36.22 | 36.40 | 35.45 | 36.22 | 36.22 | 2.00% | 135 |
| Nov 21, 2025 | 39.28 | 39.28 | 35.45 | 35.51 | 35.51 | -8.71% | 415 |
| Nov 20, 2025 | 39.92 | 39.92 | 38.90 | 38.90 | 38.90 | 4.94% | 83 |
| Nov 19, 2025 | 36.30 | 39.79 | 36.30 | 37.07 | 37.07 | -5.53% | 106 |
| Nov 18, 2025 | 41.00 | 41.00 | 39.24 | 39.24 | 39.24 | 3.26% | 86 |
| Nov 17, 2025 | 36.96 | 38.80 | 36.00 | 38.00 | 38.00 | 2.62% | 305 |
| Nov 14, 2025 | 39.49 | 39.49 | 35.00 | 37.03 | 37.03 | -6.25% | 681 |
| Nov 13, 2025 | 39.68 | 39.68 | 39.50 | 39.50 | 39.50 | -0.93% | 129 |
| Nov 12, 2025 | 37.72 | 39.87 | 37.70 | 39.87 | 39.87 | 5.70% | 1,004 |
| Nov 11, 2025 | 38.99 | 40.80 | 37.50 | 37.72 | 37.72 | -2.23% | 1,533 |
| Nov 10, 2025 | 41.00 | 41.00 | 37.11 | 38.58 | 38.58 | -3.57% | 572 |
| Nov 7, 2025 | 41.99 | 41.99 | 40.00 | 40.01 | 40.01 | -1.19% | 270 |
| Nov 6, 2025 | 41.99 | 41.99 | 40.00 | 40.49 | 40.49 | -2.64% | 335 |
| Nov 4, 2025 | 39.00 | 41.59 | 39.00 | 41.59 | 41.59 | 9.39% | 810 |
| Nov 3, 2025 | 41.96 | 41.96 | 38.02 | 38.02 | 38.02 | -1.83% | 527 |
| Oct 31, 2025 | 41.99 | 41.99 | 38.26 | 38.73 | 38.73 | 1.71% | 661 |
| Oct 30, 2025 | 40.30 | 40.30 | 38.00 | 38.08 | 38.08 | -5.51% | 309 |
| Oct 29, 2025 | 40.64 | 40.64 | 38.01 | 40.30 | 40.30 | -0.35% | 89 |
| Oct 28, 2025 | 40.16 | 40.45 | 39.01 | 40.44 | 40.44 | 1.18% | 1,451 |
| Oct 27, 2025 | 38.82 | 40.44 | 38.79 | 39.97 | 39.97 | 2.46% | 172 |
| Oct 24, 2025 | 40.99 | 40.99 | 38.50 | 39.01 | 39.01 | 0.62% | 3,704 |
| Oct 23, 2025 | 38.80 | 39.85 | 35.79 | 38.77 | 38.77 | 1.81% | 2,273 |
| Oct 21, 2025 | 38.65 | 39.96 | 37.56 | 38.08 | 38.08 | -1.60% | 194 |
| Oct 20, 2025 | 39.00 | 39.00 | 36.98 | 38.70 | 38.70 | -0.72% | 432 |
| Oct 17, 2025 | 39.00 | 39.00 | 37.00 | 38.98 | 38.98 | 2.42% | 297 |
| Oct 16, 2025 | 37.38 | 39.20 | 37.38 | 38.06 | 38.06 | 1.82% | 225 |
| Oct 15, 2025 | 39.50 | 39.50 | 36.20 | 37.38 | 37.38 | -1.19% | 1,479 |
| Oct 14, 2025 | 41.29 | 41.29 | 37.80 | 37.83 | 37.83 | -3.37% | 924 |
| Oct 13, 2025 | 40.00 | 40.00 | 37.09 | 39.15 | 39.15 | -1.16% | 608 |
| Oct 10, 2025 | 40.60 | 40.60 | 39.12 | 39.61 | 39.61 | -4.09% | 7 |