Narmada Agrobase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.26	34.23	33.26	33.80	-	1.62%	322,525
Apr 28, 2026	33.00	33.51	32.95	33.26	33.26	-0.39%	244,563
Apr 27, 2026	34.60	35.51	31.75	33.39	33.39	-2.99%	284,926
Apr 24, 2026	34.25	34.69	34.07	34.42	34.42	0.50%	58,204
Apr 23, 2026	34.59	34.72	34.00	34.25	34.25	-1.13%	98,142
Apr 22, 2026	34.54	34.96	34.45	34.64	34.64	0.29%	82,098
Apr 21, 2026	34.50	35.00	34.40	34.54	34.54	0.41%	237,994
Apr 20, 2026	35.20	36.25	33.76	34.40	34.40	-1.91%	658,956
Apr 17, 2026	34.28	35.17	34.25	35.07	35.07	2.36%	460,556
Apr 16, 2026	34.46	35.30	33.86	34.26	34.26	-0.55%	357,643
Apr 15, 2026	35.70	36.70	34.00	34.45	34.45	-3.18%	610,726
Apr 13, 2026	35.67	36.50	34.91	35.58	35.58	-0.22%	279,641
Apr 10, 2026	34.50	36.99	34.33	35.66	35.66	4.21%	1,073,485
Apr 9, 2026	33.34	35.65	32.93	34.22	34.22	2.64%	928,098
Apr 8, 2026	32.90	33.80	32.75	33.34	33.34	1.34%	243,584
Apr 7, 2026	32.41	33.18	32.30	32.90	32.90	1.51%	111,388
Apr 6, 2026	32.53	32.70	32.10	32.41	32.41	-0.37%	109,275
Apr 2, 2026	32.47	32.84	31.02	32.53	32.53	0.18%	168,842
Apr 1, 2026	31.00	32.66	31.00	32.47	32.47	7.20%	247,618
Mar 30, 2026	31.45	31.88	28.75	30.29	30.29	-3.63%	160,902
Mar 27, 2026	32.20	32.60	31.18	31.43	31.43	-3.02%	233,278
Mar 25, 2026	31.40	32.80	31.40	32.41	32.41	3.78%	370,624
Mar 24, 2026	31.18	31.94	30.77	31.23	31.23	0.26%	93,857
Mar 23, 2026	32.20	32.50	30.06	31.15	31.15	-4.15%	154,284
Mar 20, 2026	31.80	32.80	31.75	32.50	32.50	2.20%	89,780
Mar 19, 2026	33.09	33.10	30.70	31.80	31.80	-3.90%	192,902
Mar 18, 2026	33.98	34.50	32.51	33.09	33.09	-0.27%	425,723
Mar 17, 2026	31.46	34.00	31.43	33.18	33.18	5.97%	132,605
Mar 16, 2026	31.17	31.74	30.87	31.31	31.31	0.45%	29,027
Mar 13, 2026	32.20	32.39	30.53	31.17	31.17	-3.26%	78,984
Mar 12, 2026	32.10	32.45	31.90	32.22	32.22	0.34%	76,927
Mar 11, 2026	31.95	32.46	31.94	32.11	32.11	0.50%	48,552
Mar 10, 2026	31.99	32.28	31.61	31.95	31.95	3.10%	110,541
Mar 9, 2026	31.25	31.90	30.49	30.99	30.99	-3.00%	82,138
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