Naturite Agro Products Limited (BOM:538926)
India
· Delayed Price · Currency is INR 217.00
+3.55 (1.66%)
At close: Mar 9, 2026
Naturite Agro Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 197.50 | 223.95 | 192.20 | 217.00 | 217.00 | 1.66% | 39,666 |
| Mar 6, 2026 | 232.00 | 232.00 | 198.10 | 213.45 | 213.45 | -2.42% | 10,607 |
| Mar 5, 2026 | 190.65 | 219.80 | 190.65 | 218.75 | 218.75 | 3.94% | 10,353 |
| Mar 4, 2026 | 232.00 | 232.00 | 192.05 | 210.45 | 210.45 | -1.36% | 373 |
| Mar 2, 2026 | 222.70 | 222.70 | 201.60 | 213.35 | 213.35 | -4.75% | 29 |
| Feb 27, 2026 | 233.90 | 233.90 | 204.05 | 224.00 | 224.00 | -0.84% | 259 |
| Feb 26, 2026 | 219.10 | 234.80 | 195.15 | 225.90 | 225.90 | 4.29% | 2,136 |
| Feb 25, 2026 | 220.30 | 220.30 | 216.50 | 216.60 | 216.60 | 1.12% | 35 |
| Feb 24, 2026 | 219.45 | 219.45 | 200.00 | 214.20 | 214.20 | 2.27% | 428 |
| Feb 23, 2026 | 181.00 | 214.00 | 176.60 | 209.45 | 209.45 | 6.75% | 4,793 |
| Feb 20, 2026 | 226.50 | 226.50 | 196.20 | 196.20 | 196.20 | -9.98% | 3,360 |
| Feb 19, 2026 | 224.80 | 224.80 | 210.00 | 217.95 | 217.95 | 4.68% | 3,225 |
| Feb 18, 2026 | 233.30 | 233.30 | 192.20 | 208.20 | 208.20 | -2.30% | 1,089 |
| Feb 17, 2026 | 201.00 | 214.70 | 201.00 | 213.10 | 213.10 | -0.84% | 5,008 |
| Feb 16, 2026 | 218.45 | 218.45 | 198.00 | 214.90 | 214.90 | 0.82% | 90 |
| Feb 13, 2026 | 219.70 | 219.70 | 212.95 | 213.15 | 213.15 | -1.00% | 42 |
| Feb 12, 2026 | 219.70 | 219.70 | 215.30 | 215.30 | 215.30 | 6.19% | 4 |
| Feb 11, 2026 | 224.00 | 224.00 | 192.60 | 202.75 | 202.75 | -5.26% | 461 |
| Feb 10, 2026 | 209.80 | 225.00 | 209.80 | 214.00 | 214.00 | 4.57% | 756 |
| Feb 9, 2026 | 207.00 | 207.00 | 200.50 | 204.65 | 204.65 | 8.34% | 781 |
| Feb 6, 2026 | 209.95 | 209.95 | 188.90 | 188.90 | 188.90 | -9.98% | 662 |
| Feb 5, 2026 | 219.80 | 219.80 | 207.00 | 209.85 | 209.85 | -2.40% | 174 |
| Feb 4, 2026 | 219.70 | 219.70 | 207.10 | 215.00 | 215.00 | -1.38% | 76 |
| Feb 3, 2026 | 220.70 | 225.90 | 205.55 | 218.00 | 218.00 | 0.76% | 512 |
| Feb 2, 2026 | 237.40 | 238.55 | 215.85 | 216.35 | 216.35 | -4.78% | 916 |
| Feb 1, 2026 | 238.10 | 243.00 | 226.45 | 227.20 | 227.20 | -4.68% | 316 |
| Jan 30, 2026 | 244.80 | 244.80 | 226.20 | 238.35 | 238.35 | 0.44% | 224 |
| Jan 29, 2026 | 249.45 | 249.45 | 230.00 | 237.30 | 237.30 | -1.94% | 335 |
| Jan 28, 2026 | 221.35 | 242.00 | 221.10 | 242.00 | 242.00 | 4.02% | 81 |
| Jan 27, 2026 | 254.45 | 254.45 | 232.65 | 232.65 | 232.65 | -4.98% | 119 |
| Jan 23, 2026 | 230.55 | 246.50 | 229.70 | 244.85 | 244.85 | 1.28% | 424 |
| Jan 22, 2026 | 240.00 | 252.80 | 229.00 | 241.75 | 241.75 | 0.33% | 323 |
| Jan 21, 2026 | 229.10 | 240.95 | 229.00 | 240.95 | 240.95 | - | 501 |
| Jan 20, 2026 | 232.60 | 241.90 | 232.60 | 240.95 | 240.95 | 3.59% | 5,162 |
| Jan 19, 2026 | 244.80 | 244.80 | 232.60 | 232.60 | 232.60 | -4.98% | 621 |
| Jan 16, 2026 | 244.90 | 244.90 | 233.55 | 244.80 | 244.80 | -0.41% | 572 |
| Jan 14, 2026 | 245.80 | 245.80 | 235.00 | 245.80 | 245.80 | - | 72 |
| Jan 13, 2026 | 246.00 | 246.00 | 232.00 | 245.80 | 245.80 | 1.44% | 50 |
| Jan 12, 2026 | 249.40 | 249.40 | 231.00 | 242.30 | 242.30 | -0.19% | 801 |
| Jan 9, 2026 | 228.00 | 250.00 | 228.00 | 242.75 | 242.75 | 1.15% | 2,095 |
| Jan 8, 2026 | 240.00 | 240.00 | 235.00 | 240.00 | 240.00 | -0.58% | 51 |
| Jan 7, 2026 | 243.90 | 243.90 | 235.00 | 241.40 | 241.40 | -1.03% | 9,525 |
| Jan 6, 2026 | 253.90 | 253.90 | 242.00 | 243.90 | 243.90 | -3.94% | 130 |
| Jan 5, 2026 | 241.85 | 262.80 | 241.85 | 253.90 | 253.90 | -0.26% | 1,790 |
| Jan 2, 2026 | 265.00 | 267.95 | 243.20 | 254.55 | 254.55 | -0.55% | 8,259 |
| Jan 1, 2026 | 269.40 | 269.40 | 252.00 | 255.95 | 255.95 | -0.79% | 7,265 |
| Dec 31, 2025 | 256.80 | 259.00 | 237.50 | 258.00 | 258.00 | 3.22% | 1,613 |
| Dec 30, 2025 | 258.95 | 268.00 | 246.05 | 249.95 | 249.95 | -3.48% | 137 |
| Dec 29, 2025 | 250.00 | 259.90 | 250.00 | 258.95 | 258.95 | 3.58% | 11,044 |
| Dec 26, 2025 | 239.00 | 259.90 | 238.45 | 250.00 | 250.00 | -0.40% | 2,826 |
| Dec 24, 2025 | 264.20 | 264.20 | 251.00 | 251.00 | 251.00 | -5.00% | 462 |
| Dec 23, 2025 | 264.00 | 264.20 | 239.30 | 264.20 | 264.20 | 4.99% | 282 |
| Dec 22, 2025 | 270.15 | 270.15 | 251.65 | 251.65 | 251.65 | -4.98% | 881 |
| Dec 19, 2025 | 289.80 | 289.80 | 264.85 | 264.85 | 264.85 | -4.99% | 359 |
| Dec 18, 2025 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | 1.73% | 1 |
| Dec 17, 2025 | 289.90 | 289.90 | 263.85 | 274.00 | 274.00 | -1.33% | 2,734 |
| Dec 16, 2025 | 275.00 | 277.70 | 268.10 | 277.70 | 277.70 | 4.95% | 2,278 |
| Dec 15, 2025 | 257.60 | 265.00 | 257.60 | 264.60 | 264.60 | 4.77% | 295 |
| Dec 12, 2025 | 249.95 | 262.00 | 240.00 | 252.55 | 252.55 | 1.04% | 570 |
| Dec 11, 2025 | 250.00 | 260.00 | 249.65 | 249.95 | 249.95 | -4.87% | 149 |
| Dec 10, 2025 | 262.75 | 262.75 | 250.00 | 262.75 | 262.75 | - | 148 |
| Dec 9, 2025 | 276.55 | 287.30 | 262.75 | 262.75 | 262.75 | -4.99% | 66 |
| Dec 8, 2025 | 280.00 | 280.00 | 255.80 | 276.55 | 276.55 | 2.71% | 163 |
| Dec 5, 2025 | 269.00 | 269.25 | 265.00 | 269.25 | 269.25 | 4.99% | 3,637 |
| Dec 4, 2025 | 266.90 | 266.90 | 254.30 | 256.45 | 256.45 | 0.85% | 13 |
| Dec 3, 2025 | 242.20 | 254.30 | 230.10 | 254.30 | 254.30 | 5.00% | 1,495 |
| Dec 2, 2025 | 266.60 | 266.60 | 242.15 | 242.20 | 242.20 | -4.96% | 2,375 |
| Dec 1, 2025 | 260.00 | 260.00 | 254.60 | 254.85 | 254.85 | -4.91% | 2,538 |
| Nov 28, 2025 | 291.30 | 291.30 | 265.75 | 268.00 | 268.00 | -4.18% | 292 |
| Nov 27, 2025 | 267.75 | 279.70 | 254.40 | 279.70 | 279.70 | 4.46% | 1,146 |
| Nov 26, 2025 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | - | 26 |
| Nov 25, 2025 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | -4.82% | 285 |
| Nov 24, 2025 | 272.00 | 286.05 | 271.75 | 281.30 | 281.30 | -1.66% | 38 |
| Nov 21, 2025 | 286.05 | 286.05 | 286.05 | 286.05 | 286.05 | -0.02% | 352 |
| Nov 20, 2025 | 293.70 | 293.70 | 278.40 | 286.10 | 286.10 | -2.37% | 3,256 |
| Nov 19, 2025 | 302.20 | 302.20 | 285.20 | 293.05 | 293.05 | 0.76% | 74 |
| Nov 18, 2025 | 282.25 | 293.40 | 282.25 | 290.85 | 290.85 | 3.05% | 186 |
| Nov 17, 2025 | 292.80 | 292.80 | 278.30 | 282.25 | 282.25 | -3.64% | 765 |
| Nov 14, 2025 | 294.00 | 294.00 | 286.05 | 292.90 | 292.90 | -2.11% | 243 |
| Nov 13, 2025 | 276.10 | 302.90 | 276.00 | 299.20 | 299.20 | 3.26% | 6,071 |
| Nov 12, 2025 | 281.50 | 305.00 | 281.50 | 289.75 | 289.75 | -1.66% | 27,383 |
| Nov 11, 2025 | 302.30 | 302.30 | 280.00 | 294.65 | 294.65 | 1.78% | 202 |
| Nov 10, 2025 | 293.00 | 293.00 | 288.00 | 289.50 | 289.50 | 3.39% | 1,406 |
| Nov 7, 2025 | 275.00 | 282.00 | 270.00 | 280.00 | 280.00 | 4.24% | 7,967 |
| Nov 6, 2025 | 284.45 | 284.45 | 268.00 | 268.60 | 268.60 | -3.68% | 12,097 |
| Nov 4, 2025 | 271.45 | 279.80 | 266.45 | 278.85 | 278.85 | 3.24% | 712 |
| Nov 3, 2025 | 289.70 | 289.70 | 266.00 | 270.10 | 270.10 | -2.82% | 880 |
| Oct 31, 2025 | 293.90 | 293.90 | 266.25 | 277.95 | 277.95 | -0.82% | 5,827 |
| Oct 30, 2025 | 288.00 | 288.00 | 274.95 | 280.25 | 280.25 | -2.47% | 4,922 |
| Oct 29, 2025 | 300.90 | 300.90 | 280.30 | 287.35 | 287.35 | -0.90% | 15,651 |
| Oct 28, 2025 | 279.60 | 290.00 | 279.60 | 289.95 | 289.95 | 3.72% | 18,827 |
| Oct 27, 2025 | 269.90 | 282.00 | 258.00 | 279.55 | 279.55 | 3.54% | 20,097 |
| Oct 24, 2025 | 276.50 | 282.80 | 262.20 | 270.00 | 270.00 | -2.17% | 2,903 |
| Oct 23, 2025 | 285.70 | 285.70 | 275.45 | 276.00 | 276.00 | -4.79% | 488 |
| Oct 20, 2025 | 266.30 | 293.00 | 266.30 | 289.90 | 289.90 | 3.46% | 172 |
| Oct 17, 2025 | 294.90 | 294.90 | 280.20 | 280.20 | 280.20 | -4.98% | 1,886 |
| Oct 16, 2025 | 287.05 | 294.90 | 274.00 | 294.90 | 294.90 | 4.80% | 1,075 |
| Oct 15, 2025 | 265.00 | 283.00 | 261.85 | 281.40 | 281.40 | 2.10% | 1,102 |
| Oct 14, 2025 | 301.00 | 301.00 | 275.00 | 275.60 | 275.60 | -3.94% | 32 |
| Oct 13, 2025 | 294.80 | 294.80 | 285.00 | 286.90 | 286.90 | 2.05% | 2,852 |