Narmadesh Brass Industries Limited (BOM:544680)
India
· Delayed Price · Currency is INR 293.00
+9.00 (3.17%)
At close: Apr 29, 2026
BOM:544680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275.00 | 284.00 | 275.00 | 284.00 | 284.00 | 4.28% | 480 |
| Apr 27, 2026 | 252.00 | 272.40 | 251.05 | 272.35 | 272.35 | 4.97% | 3,600 |
| Apr 24, 2026 | 258.45 | 259.45 | 258.45 | 259.45 | 259.45 | 5.00% | 4,560 |
| Apr 23, 2026 | 247.25 | 247.25 | 237.00 | 247.10 | 247.10 | 4.93% | 2,640 |
| Apr 22, 2026 | 224.90 | 236.80 | 224.90 | 235.50 | 235.50 | 4.41% | 4,080 |
| Apr 21, 2026 | 220.40 | 226.00 | 218.00 | 225.55 | 225.55 | 2.52% | 5,040 |
| Apr 20, 2026 | 224.60 | 224.60 | 220.00 | 220.00 | 220.00 | -2.05% | 58,080 |
| Apr 17, 2026 | 221.40 | 224.60 | 219.10 | 224.60 | 224.60 | 1.63% | 17,040 |
| Apr 16, 2026 | 220.00 | 223.00 | 219.45 | 221.00 | 221.00 | 0.68% | 16,320 |
| Apr 15, 2026 | 210.00 | 220.00 | 209.90 | 219.50 | 219.50 | 9.72% | 45,840 |
| Apr 13, 2026 | 200.30 | 204.00 | 192.00 | 200.05 | 200.05 | -2.10% | 26,880 |
| Apr 10, 2026 | 178.90 | 204.35 | 178.90 | 204.35 | 204.35 | 9.98% | 8,640 |
| Apr 9, 2026 | 186.90 | 186.90 | 182.00 | 185.80 | 185.80 | -0.59% | 2,640 |
| Apr 8, 2026 | 184.45 | 186.90 | 183.65 | 186.90 | 186.90 | 9.97% | 3,120 |
| Apr 7, 2026 | 169.50 | 169.95 | 169.50 | 169.95 | 169.95 | 2.19% | 480 |
| Apr 6, 2026 | 165.35 | 167.00 | 165.35 | 166.30 | 166.30 | 0.57% | 1,680 |
| Apr 2, 2026 | 160.00 | 165.35 | 160.00 | 165.35 | 165.35 | 4.98% | 1,920 |
| Apr 1, 2026 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | 5.00% | 960 |
| Mar 27, 2026 | 155.60 | 155.60 | 150.00 | 150.00 | 150.00 | -4.12% | 2,880 |
| Mar 25, 2026 | 150.50 | 157.85 | 150.50 | 156.45 | 156.45 | 4.06% | 1,200 |
| Mar 24, 2026 | 156.60 | 156.60 | 150.00 | 150.35 | 150.35 | -3.99% | 2,160 |
| Mar 23, 2026 | 156.00 | 156.70 | 156.00 | 156.60 | 156.60 | -3.93% | 1,680 |
| Mar 20, 2026 | 162.55 | 163.00 | 162.50 | 163.00 | 163.00 | 0.31% | 2,400 |
| Mar 19, 2026 | 162.50 | 163.50 | 162.50 | 162.50 | 162.50 | -4.41% | 2,160 |
| Mar 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 960 |
| Mar 17, 2026 | 168.15 | 170.00 | 168.15 | 170.00 | 170.00 | 1.19% | 1,680 |
| Mar 13, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.47% | 240 |
| Mar 12, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.29% | 240 |
| Mar 11, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 240 |
| Mar 10, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 3.26% | 480 |
| Mar 9, 2026 | 165.10 | 171.95 | 164.35 | 165.60 | 165.60 | -4.28% | 1,920 |
| Mar 6, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | 720 |
| Mar 5, 2026 | 176.00 | 177.00 | 172.00 | 172.00 | 172.00 | 0.58% | 1,440 |
| Mar 4, 2026 | 165.75 | 171.00 | 165.75 | 171.00 | 171.00 | 2.86% | 1,440 |
| Mar 2, 2026 | 166.20 | 166.60 | 166.20 | 166.25 | 166.25 | -4.92% | 3,120 |
| Feb 27, 2026 | 174.90 | 174.90 | 174.80 | 174.85 | 174.85 | -2.92% | 480 |
| Feb 26, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | -3.02% | 1,440 |
| Feb 25, 2026 | 184.00 | 185.70 | 179.60 | 185.70 | 185.70 | -1.75% | 3,120 |
| Feb 24, 2026 | 187.70 | 189.00 | 187.00 | 189.00 | 189.00 | 5.00% | 4,560 |
| Feb 23, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -2.91% | 2,160 |
| Feb 20, 2026 | 183.00 | 185.40 | 183.00 | 185.40 | 185.40 | 1.84% | 1,680 |
| Feb 19, 2026 | 193.00 | 193.00 | 181.45 | 182.05 | 182.05 | -4.69% | 10,560 |
| Feb 18, 2026 | 190.00 | 191.00 | 185.00 | 191.00 | 191.00 | 3.80% | 1,920 |
| Feb 17, 2026 | 183.40 | 190.90 | 183.40 | 184.00 | 184.00 | -1.66% | 1,440 |
| Feb 16, 2026 | 200.85 | 200.85 | 187.10 | 187.10 | 187.10 | -4.98% | 34,560 |
| Feb 13, 2026 | 203.95 | 203.95 | 191.20 | 196.90 | 196.90 | 1.13% | 8,880 |
| Feb 12, 2026 | 176.20 | 194.70 | 176.20 | 194.70 | 194.70 | 4.99% | 79,920 |
| Feb 11, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | -4.99% | 63,360 |
| Feb 10, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -4.99% | 42,240 |
| Feb 9, 2026 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | -4.99% | 74,160 |
| Feb 6, 2026 | 216.25 | 216.25 | 216.25 | 216.25 | 216.25 | -9.99% | 1,680 |
| Feb 5, 2026 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | -9.99% | 1,680 |
| Feb 4, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | -10.00% | 1,200 |
| Feb 3, 2026 | 296.55 | 296.55 | 296.55 | 296.55 | 296.55 | -5.00% | 1,200 |
| Feb 2, 2026 | 312.15 | 312.15 | 312.15 | 312.15 | 312.15 | -4.99% | 2,400 |
| Feb 1, 2026 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | -4.99% | 240 |
| Jan 30, 2026 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | -4.99% | 240 |
| Jan 29, 2026 | 363.95 | 363.95 | 363.95 | 363.95 | 363.95 | -5.00% | 960 |
| Jan 28, 2026 | 383.10 | 395.20 | 383.10 | 383.10 | 383.10 | -5.00% | 79,200 |
| Jan 27, 2026 | 403.25 | 403.25 | 403.25 | 403.25 | 403.25 | -4.99% | 9,840 |
| Jan 23, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 424.45 | -4.99% | 240 |
| Jan 22, 2026 | 446.75 | 446.75 | 446.75 | 446.75 | 446.75 | -5.00% | 240 |