Narmada Agrobase Limited (NSE:NARMADA)
India
· Delayed Price · Currency is INR 30.99
-0.96 (-3.00%)
Mar 9, 2026, 3:29 PM IST
Narmada Agrobase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.25 | 31.90 | 30.49 | 30.70 | - | -3.91% | 83,186 |
| Mar 6, 2026 | 32.05 | 32.10 | 31.82 | 31.95 | 31.95 | -0.31% | 24,241 |
| Mar 5, 2026 | 32.00 | 32.27 | 31.86 | 32.05 | 32.05 | 1.91% | 63,716 |
| Mar 4, 2026 | 32.00 | 32.01 | 30.81 | 31.45 | 31.45 | -1.90% | 154,714 |
| Mar 2, 2026 | 32.20 | 32.50 | 31.45 | 32.06 | 32.06 | -2.11% | 161,760 |
| Feb 27, 2026 | 32.74 | 33.00 | 32.10 | 32.75 | 32.75 | - | 222,289 |
| Feb 26, 2026 | 32.00 | 33.00 | 32.00 | 32.75 | 32.75 | 0.06% | 250,185 |
| Feb 25, 2026 | 32.50 | 33.71 | 31.32 | 32.73 | 32.73 | 0.61% | 390,464 |
| Feb 24, 2026 | 33.77 | 33.77 | 31.97 | 32.53 | 32.53 | -0.79% | 198,212 |
| Feb 23, 2026 | 32.64 | 33.20 | 32.07 | 32.79 | 32.79 | 0.46% | 211,288 |
| Feb 20, 2026 | 32.68 | 33.09 | 32.55 | 32.64 | 32.64 | -0.12% | 62,147 |
| Feb 19, 2026 | 32.50 | 33.20 | 32.50 | 32.68 | 32.68 | 0.93% | 64,998 |
| Feb 18, 2026 | 32.64 | 33.09 | 31.71 | 32.38 | 32.38 | -0.55% | 101,384 |
| Feb 17, 2026 | 32.55 | 33.20 | 30.96 | 32.56 | 32.56 | 0.03% | 457,469 |
| Feb 16, 2026 | 31.62 | 33.47 | 31.05 | 32.55 | 32.55 | -1.12% | 407,720 |
| Feb 13, 2026 | 33.31 | 34.10 | 32.61 | 32.92 | 32.92 | -1.17% | 155,534 |
| Feb 12, 2026 | 32.80 | 33.75 | 32.80 | 33.31 | 33.31 | 0.09% | 100,411 |
| Feb 11, 2026 | 33.86 | 35.99 | 32.46 | 33.28 | 33.28 | -1.83% | 241,295 |
| Feb 10, 2026 | 32.65 | 34.40 | 32.49 | 33.90 | 33.90 | 3.83% | 501,255 |
| Feb 9, 2026 | 32.85 | 33.20 | 31.76 | 32.65 | 32.65 | 1.84% | 215,537 |
| Feb 6, 2026 | 32.00 | 32.26 | 31.76 | 32.06 | 32.06 | 0.31% | 135,996 |
| Feb 5, 2026 | 32.48 | 33.14 | 31.50 | 31.96 | 31.96 | -0.62% | 230,542 |
| Feb 4, 2026 | 30.80 | 33.33 | 29.91 | 32.16 | 32.16 | 4.52% | 727,832 |
| Feb 3, 2026 | 30.00 | 30.89 | 28.00 | 30.77 | 30.77 | 6.84% | 604,174 |
| Feb 2, 2026 | 28.43 | 29.16 | 27.35 | 28.80 | 28.80 | 1.30% | 73,625 |
| Feb 1, 2026 | 28.20 | 30.47 | 26.68 | 28.43 | 28.43 | -1.25% | 200,266 |
| Jan 30, 2026 | 28.69 | 29.00 | 27.46 | 28.79 | 28.79 | 0.24% | 156,387 |
| Jan 29, 2026 | 28.38 | 28.89 | 26.68 | 28.72 | 28.72 | 1.31% | 191,742 |
| Jan 28, 2026 | 28.60 | 29.90 | 26.15 | 28.35 | 28.35 | -0.98% | 177,017 |
| Jan 27, 2026 | 28.00 | 30.00 | 25.32 | 28.63 | 28.63 | 0.46% | 488,527 |
| Jan 23, 2026 | 29.80 | 30.00 | 28.10 | 28.50 | 28.50 | -1.76% | 220,557 |
| Jan 22, 2026 | 27.59 | 29.90 | 27.59 | 29.01 | 29.01 | 5.53% | 836,055 |
| Jan 21, 2026 | 27.60 | 28.22 | 27.30 | 27.49 | 27.49 | -0.51% | 169,221 |
| Jan 20, 2026 | 28.70 | 28.91 | 25.98 | 27.63 | 27.63 | -2.75% | 414,545 |
| Jan 19, 2026 | 27.69 | 29.50 | 27.62 | 28.41 | 28.41 | 2.82% | 323,833 |
| Jan 16, 2026 | 27.60 | 28.32 | 27.46 | 27.63 | 27.63 | 1.10% | 158,515 |
| Jan 14, 2026 | 27.40 | 27.94 | 26.90 | 27.33 | 27.33 | 0.66% | 170,173 |
| Jan 13, 2026 | 26.41 | 27.40 | 26.41 | 27.15 | 27.15 | 2.88% | 309,462 |
| Jan 12, 2026 | 26.85 | 27.00 | 25.30 | 26.39 | 26.39 | 1.03% | 259,718 |
| Jan 9, 2026 | 26.30 | 26.66 | 25.02 | 26.12 | 26.12 | -0.80% | 177,318 |
| Jan 8, 2026 | 26.03 | 27.25 | 24.73 | 26.33 | 26.33 | 1.15% | 331,014 |
| Jan 7, 2026 | 24.80 | 26.04 | 24.80 | 26.03 | 26.03 | 4.96% | 400,385 |
| Jan 6, 2026 | 24.00 | 24.80 | 23.80 | 24.80 | 24.80 | 5.00% | 198,864 |
| Jan 5, 2026 | 22.01 | 23.62 | 22.01 | 23.62 | 23.62 | 4.98% | 102,954 |
| Jan 2, 2026 | 21.75 | 22.80 | 21.75 | 22.50 | 22.50 | 3.45% | 87,380 |
| Jan 1, 2026 | 21.40 | 21.97 | 21.30 | 21.75 | 21.75 | 1.45% | 78,887 |
| Dec 31, 2025 | 20.70 | 21.74 | 20.02 | 21.44 | 21.44 | 3.47% | 113,132 |
| Dec 30, 2025 | 20.46 | 21.40 | 19.90 | 20.72 | 20.72 | 0.97% | 71,739 |
| Dec 29, 2025 | 21.15 | 21.75 | 20.20 | 20.52 | 20.52 | -3.25% | 70,343 |
| Dec 26, 2025 | 21.61 | 21.80 | 21.08 | 21.21 | 21.21 | -1.85% | 37,297 |
| Dec 24, 2025 | 21.36 | 21.84 | 21.15 | 21.61 | 21.61 | 1.17% | 42,416 |
| Dec 23, 2025 | 21.35 | 21.60 | 20.68 | 21.36 | 21.36 | 0.66% | 24,036 |
| Dec 22, 2025 | 21.25 | 21.50 | 20.66 | 21.22 | 21.22 | 0.33% | 28,260 |
| Dec 19, 2025 | 20.75 | 21.50 | 20.05 | 21.15 | 21.15 | 1.68% | 20,141 |
| Dec 18, 2025 | 20.53 | 21.09 | 20.53 | 20.80 | 20.80 | -1.75% | 16,748 |
| Dec 17, 2025 | 21.78 | 21.78 | 20.11 | 21.17 | 21.17 | 0.33% | 17,975 |
| Dec 16, 2025 | 21.54 | 21.54 | 20.76 | 21.10 | 21.10 | -2.04% | 18,222 |
| Dec 15, 2025 | 20.52 | 21.54 | 20.00 | 21.54 | 21.54 | 4.97% | 45,312 |
| Dec 12, 2025 | 21.16 | 21.29 | 20.30 | 20.52 | 20.52 | -3.30% | 30,153 |
| Dec 11, 2025 | 21.00 | 21.98 | 21.00 | 21.22 | 21.22 | -1.99% | 44,422 |
| Dec 10, 2025 | 21.88 | 22.28 | 21.20 | 21.65 | 21.65 | -1.32% | 32,479 |
| Dec 9, 2025 | 22.00 | 22.90 | 21.40 | 21.94 | 21.94 | -2.53% | 33,847 |
| Dec 8, 2025 | 22.33 | 23.00 | 22.00 | 22.51 | 22.51 | -0.92% | 29,289 |
| Dec 5, 2025 | 22.74 | 22.99 | 22.32 | 22.72 | 22.72 | -0.09% | 22,391 |
| Dec 4, 2025 | 22.40 | 23.00 | 22.35 | 22.74 | 22.74 | -0.66% | 66,230 |
| Dec 3, 2025 | 23.27 | 23.27 | 22.55 | 22.89 | 22.89 | -2.51% | 41,577 |
| Dec 2, 2025 | 23.30 | 23.76 | 23.00 | 23.48 | 23.48 | -0.25% | 23,510 |
| Dec 1, 2025 | 23.85 | 24.31 | 23.48 | 23.54 | 23.54 | 0.68% | 18,564 |
| Nov 28, 2025 | 23.45 | 24.30 | 23.21 | 23.38 | 23.38 | -2.30% | 29,566 |
| Nov 27, 2025 | 23.79 | 24.24 | 23.01 | 23.93 | 23.93 | 1.53% | 30,624 |
| Nov 26, 2025 | 23.50 | 24.50 | 23.00 | 23.57 | 23.57 | -0.76% | 25,191 |
| Nov 25, 2025 | 23.48 | 24.40 | 23.48 | 23.75 | 23.75 | 1.02% | 22,978 |
| Nov 24, 2025 | 24.75 | 24.99 | 23.01 | 23.51 | 23.51 | -2.04% | 19,669 |
| Nov 21, 2025 | 23.90 | 24.45 | 23.77 | 24.00 | 24.00 | -1.03% | 24,089 |
| Nov 20, 2025 | 24.94 | 24.94 | 24.00 | 24.25 | 24.25 | -1.46% | 38,652 |
| Nov 19, 2025 | 24.00 | 25.04 | 24.00 | 24.61 | 24.61 | 3.19% | 207,643 |
| Nov 18, 2025 | 22.50 | 23.85 | 22.50 | 23.85 | 23.85 | 4.97% | 81,075 |
| Nov 17, 2025 | 21.85 | 23.20 | 21.55 | 22.72 | 22.72 | 2.81% | 168,818 |
| Nov 14, 2025 | 21.80 | 22.39 | 21.80 | 22.10 | 22.10 | 0.87% | 126,572 |
| Nov 13, 2025 | 21.55 | 22.44 | 21.50 | 21.91 | 21.91 | -0.77% | 172,866 |
| Nov 12, 2025 | 22.05 | 22.42 | 20.77 | 22.08 | 22.08 | 0.96% | 30,450 |
| Nov 11, 2025 | 22.81 | 22.81 | 21.65 | 21.87 | 21.87 | -3.66% | 29,323 |
| Nov 10, 2025 | 22.73 | 22.89 | 22.11 | 22.70 | 22.70 | -0.31% | 150,208 |
| Nov 7, 2025 | 21.70 | 22.99 | 21.51 | 22.77 | 22.77 | 0.53% | 83,741 |
| Nov 6, 2025 | 23.00 | 23.15 | 22.40 | 22.65 | 22.65 | -2.91% | 23,981 |
| Nov 4, 2025 | 23.40 | 24.20 | 22.50 | 23.33 | 23.33 | -0.30% | 66,448 |
| Nov 3, 2025 | 23.35 | 23.49 | 22.60 | 23.40 | 23.40 | - | 53,871 |
| Oct 31, 2025 | 23.50 | 23.98 | 23.01 | 23.40 | 23.40 | -1.18% | 51,861 |
| Oct 30, 2025 | 24.23 | 24.23 | 23.50 | 23.68 | 23.68 | -1.78% | 33,979 |
| Oct 29, 2025 | 23.95 | 24.30 | 23.94 | 24.11 | 24.11 | 0.96% | 37,688 |
| Oct 28, 2025 | 24.30 | 24.32 | 23.50 | 23.88 | 23.88 | 0.13% | 53,278 |
| Oct 27, 2025 | 24.50 | 24.75 | 23.25 | 23.85 | 23.85 | -1.81% | 76,037 |
| Oct 24, 2025 | 24.42 | 24.50 | 24.00 | 24.29 | 24.29 | -1.02% | 42,282 |
| Oct 23, 2025 | 25.29 | 25.50 | 24.25 | 24.54 | 24.54 | -2.97% | 23,891 |
| Oct 21, 2025 | 24.50 | 25.50 | 24.50 | 25.29 | 25.29 | 3.78% | 41,410 |
| Oct 20, 2025 | 24.47 | 24.70 | 23.40 | 24.37 | 24.37 | 1.80% | 99,495 |
| Oct 17, 2025 | 24.47 | 24.47 | 23.50 | 23.94 | 23.94 | 0.42% | 117,583 |
| Oct 16, 2025 | 24.25 | 24.47 | 23.41 | 23.84 | 23.84 | -0.91% | 34,968 |
| Oct 15, 2025 | 24.55 | 24.81 | 23.79 | 24.06 | 24.06 | -3.53% | 174,440 |
| Oct 14, 2025 | 25.75 | 25.75 | 24.55 | 24.94 | 24.94 | -1.93% | 79,127 |