Narendra Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.22	36.22	34.01	34.34	34.34	-4.72%	253
Apr 27, 2026	36.65	36.83	35.00	36.04	36.04	0.31%	13
Apr 24, 2026	38.69	38.69	34.03	35.93	35.93	-	463
Apr 23, 2026	36.00	36.38	32.25	35.93	35.93	0.50%	1,803
Apr 22, 2026	36.67	36.67	34.24	35.75	35.75	-2.03%	906
Apr 20, 2026	36.49	36.49	36.49	36.49	36.49	-	1
Apr 17, 2026	36.50	36.50	33.71	36.49	36.49	8.67%	2,106
Apr 16, 2026	34.35	34.35	33.01	33.58	33.58	-2.24%	403
Apr 15, 2026	34.50	35.50	34.00	34.35	34.35	-4.02%	507
Apr 13, 2026	35.00	35.79	35.00	35.79	35.79	0.68%	110
Apr 10, 2026	35.92	35.92	33.73	35.55	35.55	-0.56%	561
Apr 9, 2026	34.50	35.90	34.11	35.75	35.75	-3.04%	244
Apr 8, 2026	37.00	37.00	36.87	36.87	36.87	3.89%	56
Apr 7, 2026	33.50	35.49	33.50	35.49	35.49	7.51%	270
Apr 6, 2026	36.00	36.00	33.01	33.01	33.01	-8.31%	601
Apr 2, 2026	36.00	36.00	36.00	36.00	36.00	-1.37%	1
Apr 1, 2026	33.00	36.98	33.00	36.50	36.50	2.10%	713
Mar 30, 2026	36.60	36.60	35.75	35.75	35.75	-0.36%	42
Mar 27, 2026	34.98	36.00	33.50	35.88	35.88	2.57%	152
Mar 25, 2026	33.90	34.99	33.85	34.98	34.98	3.19%	11
Mar 24, 2026	34.85	34.85	31.51	33.90	33.90	1.19%	126
Mar 23, 2026	33.56	35.00	33.13	33.50	33.50	-8.97%	556
Mar 20, 2026	33.00	36.80	32.00	36.80	36.80	4.52%	24
Mar 19, 2026	36.50	36.50	35.09	35.21	35.21	2.06%	9
Mar 18, 2026	33.31	34.87	31.50	34.50	34.50	6.15%	203
Mar 17, 2026	28.90	33.52	28.90	32.50	32.50	4.84%	791
Mar 16, 2026	30.91	31.01	30.91	31.00	31.00	-3.34%	410
Mar 13, 2026	32.30	32.30	31.60	32.07	32.07	-7.04%	107
Mar 12, 2026	34.50	34.50	31.11	34.50	34.50	4.51%	1,892
Mar 11, 2026	34.00	34.00	33.01	33.01	33.01	-5.69%	585
Mar 10, 2026	33.40	35.90	33.40	35.00	35.00	4.79%	2,054
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