Norben Tea & Exports Limited (NSE:NORBTEAEXP)
India
· Delayed Price · Currency is INR 60.08
-1.21 (-1.97%)
Apr 29, 2026, 3:29 PM IST
Norben Tea & Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.30 | 62.85 | 58.60 | 60.08 | 60.08 | -1.97% | 12,479 |
| Apr 28, 2026 | 64.95 | 64.95 | 59.36 | 61.29 | 61.29 | -1.90% | 41,864 |
| Apr 27, 2026 | 65.36 | 66.00 | 60.30 | 62.48 | 62.48 | -0.81% | 31,075 |
| Apr 24, 2026 | 62.73 | 65.70 | 59.60 | 62.99 | 62.99 | 0.41% | 11,781 |
| Apr 23, 2026 | 62.06 | 65.00 | 62.06 | 62.73 | 62.73 | -3.97% | 14,632 |
| Apr 22, 2026 | 65.35 | 65.40 | 65.32 | 65.32 | 65.32 | -4.99% | 2,307 |
| Apr 21, 2026 | 72.72 | 72.72 | 68.75 | 68.75 | 68.75 | -4.99% | 4,827 |
| Apr 20, 2026 | 72.36 | 78.90 | 72.36 | 72.36 | 72.36 | -4.99% | 6,811 |
| Apr 17, 2026 | 82.44 | 82.44 | 75.47 | 76.16 | 76.16 | -4.13% | 8,067 |
| Apr 16, 2026 | 84.00 | 84.00 | 76.57 | 79.44 | 79.44 | -1.44% | 6,535 |
| Apr 15, 2026 | 84.75 | 86.30 | 78.92 | 80.60 | 80.60 | -2.97% | 5,719 |
| Apr 13, 2026 | 82.40 | 85.90 | 82.40 | 83.07 | 83.07 | -3.91% | 2,939 |
| Apr 10, 2026 | 86.50 | 86.50 | 81.55 | 86.45 | 86.45 | 1.12% | 2,813 |
| Apr 9, 2026 | 89.00 | 90.00 | 84.55 | 85.49 | 85.49 | -3.94% | 1,954 |
| Apr 8, 2026 | 89.94 | 89.94 | 85.50 | 89.00 | 89.00 | -1.05% | 2,139 |
| Apr 7, 2026 | 88.32 | 94.45 | 86.00 | 89.94 | 89.94 | -0.20% | 1,301 |
| Apr 6, 2026 | 94.35 | 94.35 | 89.10 | 90.12 | 90.12 | -3.74% | 1,873 |
| Apr 2, 2026 | 85.50 | 94.39 | 85.41 | 93.62 | 93.62 | 4.14% | 3,339 |
| Apr 1, 2026 | 90.58 | 90.58 | 86.06 | 89.90 | 89.90 | -0.75% | 3,853 |
| Mar 30, 2026 | 89.90 | 92.00 | 85.50 | 90.58 | 90.58 | 0.69% | 2,694 |
| Mar 27, 2026 | 88.20 | 89.96 | 86.50 | 89.96 | 89.96 | 2.00% | 1,157 |
| Mar 25, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -2.00% | 200 |
| Mar 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 17 |
| Mar 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1 |
| Mar 20, 2026 | 88.80 | 90.00 | 87.80 | 90.00 | 90.00 | 1.31% | 535 |
| Mar 19, 2026 | 88.84 | 88.84 | 85.36 | 88.84 | 88.84 | 2.00% | 949 |
| Mar 18, 2026 | 87.10 | 87.10 | 83.80 | 87.10 | 87.10 | 1.90% | 2,830 |
| Mar 17, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -1.99% | 807 |
| Mar 16, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -2.00% | 47 |
| Mar 13, 2026 | 89.55 | 89.55 | 89.00 | 89.00 | 89.00 | -1.11% | 255 |
| Mar 12, 2026 | 91.70 | 93.50 | 90.00 | 90.00 | 90.00 | -1.91% | 847 |
| Mar 11, 2026 | 91.75 | 91.75 | 91.50 | 91.75 | 91.75 | 1.94% | 1,273 |
| Mar 10, 2026 | 92.61 | 92.61 | 89.00 | 90.00 | 90.00 | -0.88% | 3,723 |
| Mar 9, 2026 | 90.75 | 90.80 | 87.24 | 90.80 | 90.80 | 2.00% | 3,182 |
| Mar 6, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -1.99% | 614 |
| Mar 5, 2026 | 92.68 | 92.68 | 90.83 | 90.83 | 90.83 | -2.00% | 2,513 |
| Mar 4, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -2.00% | 210 |
| Mar 2, 2026 | 94.96 | 94.96 | 94.57 | 94.57 | 94.57 | -2.00% | 107 |
| Feb 27, 2026 | 95.00 | 96.50 | 95.00 | 96.50 | 96.50 | 1.58% | 4,421 |
| Feb 26, 2026 | 94.57 | 95.00 | 92.68 | 95.00 | 95.00 | 0.45% | 4,179 |
| Feb 25, 2026 | 96.90 | 96.90 | 94.57 | 94.57 | 94.57 | -2.00% | 2,271 |
| Feb 24, 2026 | 94.00 | 96.50 | 93.10 | 96.50 | 96.50 | 1.58% | 3,463 |
| Feb 23, 2026 | 96.43 | 96.43 | 94.51 | 95.00 | 95.00 | -1.48% | 7,459 |
| Feb 20, 2026 | 95.20 | 97.80 | 89.00 | 96.43 | 96.43 | 3.37% | 7,220 |
| Feb 19, 2026 | 91.22 | 93.45 | 90.78 | 93.29 | 93.29 | 4.82% | 10,614 |
| Feb 18, 2026 | 88.62 | 89.04 | 84.95 | 89.00 | 89.00 | 4.95% | 4,661 |
| Feb 17, 2026 | 80.77 | 84.80 | 80.77 | 84.80 | 84.80 | 4.99% | 4,006 |
| Feb 16, 2026 | 77.01 | 82.60 | 75.10 | 80.77 | 80.77 | 2.59% | 6,712 |
| Feb 13, 2026 | 77.60 | 84.00 | 76.80 | 78.73 | 78.73 | -2.61% | 7,792 |
| Feb 12, 2026 | 80.00 | 83.00 | 77.01 | 80.84 | 80.84 | 0.99% | 3,725 |
| Feb 11, 2026 | 77.01 | 83.75 | 77.01 | 80.05 | 80.05 | -0.48% | 4,168 |
| Feb 10, 2026 | 79.10 | 86.99 | 79.10 | 80.44 | 80.44 | -3.17% | 2,507 |
| Feb 9, 2026 | 78.10 | 85.00 | 77.55 | 83.07 | 83.07 | 1.76% | 4,121 |
| Feb 6, 2026 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | -1.99% | 368 |
| Feb 5, 2026 | 83.28 | 83.29 | 83.28 | 83.29 | 83.29 | -1.98% | 226 |
| Feb 4, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -2.00% | 109 |
| Feb 3, 2026 | 87.22 | 87.22 | 86.70 | 86.70 | 86.70 | -0.60% | 403 |
| Feb 2, 2026 | 87.25 | 87.25 | 87.22 | 87.22 | 87.22 | -2.00% | 256 |
| Feb 1, 2026 | 87.25 | 89.00 | 87.25 | 89.00 | 89.00 | - | 666 |
| Jan 30, 2026 | 87.07 | 89.00 | 85.75 | 89.00 | 89.00 | 1.71% | 1,497 |
| Jan 29, 2026 | 84.17 | 87.50 | 84.17 | 87.50 | 87.50 | 1.89% | 4,378 |
| Jan 28, 2026 | 87.63 | 87.63 | 85.88 | 85.88 | 85.88 | -2.00% | 1,366 |
| Jan 27, 2026 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | -1.99% | 213 |
| Jan 23, 2026 | 90.78 | 90.78 | 89.41 | 89.41 | 89.41 | -1.99% | 367 |
| Jan 22, 2026 | 88.00 | 91.23 | 87.67 | 91.23 | 91.23 | 1.99% | 5,668 |
| Jan 21, 2026 | 90.00 | 90.00 | 89.45 | 89.45 | 89.45 | -1.99% | 115 |
| Jan 20, 2026 | 91.30 | 91.30 | 91.27 | 91.27 | 91.27 | -2.00% | 374 |
| Jan 19, 2026 | 90.80 | 93.13 | 90.00 | 93.13 | 93.13 | 1.99% | 2,505 |
| Jan 16, 2026 | 87.75 | 91.31 | 87.75 | 91.31 | 91.31 | 2.00% | 5,209 |
| Jan 14, 2026 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | -1.99% | 2,949 |
| Jan 13, 2026 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -2.00% | 4,294 |
| Jan 12, 2026 | 93.01 | 93.20 | 93.01 | 93.20 | 93.20 | -1.79% | 2,525 |
| Jan 9, 2026 | 91.18 | 94.90 | 91.18 | 94.90 | 94.90 | 2.00% | 5,606 |
| Jan 8, 2026 | 95.00 | 95.00 | 93.04 | 93.04 | 93.04 | -1.99% | 7,174 |
| Jan 7, 2026 | 93.53 | 95.40 | 93.53 | 94.93 | 94.93 | -0.52% | 15,666 |
| Jan 6, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | -1.99% | 889 |
| Jan 5, 2026 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | -1.99% | 1,063 |
| Jan 2, 2026 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | 1.99% | 10,369 |
| Jan 1, 2026 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | 2.00% | 5,872 |
| Dec 31, 2025 | 95.50 | 95.50 | 92.78 | 95.50 | 95.50 | 4.99% | 17,368 |
| Dec 30, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | 5.00% | 2,430 |
| Dec 29, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 4.99% | 3,557 |
| Dec 26, 2025 | 82.50 | 82.51 | 82.50 | 82.51 | 82.51 | 4.99% | 9,266 |
| Dec 24, 2025 | 74.48 | 78.59 | 72.35 | 78.59 | 78.59 | 5.00% | 9,207 |
| Dec 23, 2025 | 73.80 | 76.00 | 70.50 | 74.85 | 74.85 | 1.40% | 3,623 |
| Dec 22, 2025 | 69.97 | 74.97 | 67.83 | 73.82 | 73.82 | 3.39% | 4,882 |
| Dec 19, 2025 | 69.75 | 71.40 | 69.75 | 71.40 | 71.40 | 2.00% | 1,972 |
| Dec 18, 2025 | 69.00 | 70.00 | 67.82 | 70.00 | 70.00 | 1.16% | 3,122 |
| Dec 17, 2025 | 70.60 | 70.60 | 69.20 | 69.20 | 69.20 | -1.98% | 324 |
| Dec 16, 2025 | 72.00 | 72.00 | 70.60 | 70.60 | 70.60 | -1.99% | 724 |
| Dec 15, 2025 | 73.50 | 73.50 | 72.03 | 72.03 | 72.03 | -2.00% | 618 |
| Dec 12, 2025 | 73.50 | 73.50 | 72.03 | 73.50 | 73.50 | - | 2,133 |
| Dec 11, 2025 | 75.00 | 76.00 | 73.50 | 73.50 | 73.50 | -2.00% | 996 |
| Dec 10, 2025 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | 0.81% | 832 |
| Dec 9, 2025 | 71.54 | 74.46 | 71.54 | 74.40 | 74.40 | 1.92% | 13,322 |
| Dec 8, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 435 |
| Dec 5, 2025 | 74.17 | 74.17 | 74.00 | 74.00 | 74.00 | 1.76% | 6,630 |
| Dec 4, 2025 | 72.00 | 72.72 | 72.00 | 72.72 | 72.72 | 1.99% | 748 |
| Dec 3, 2025 | 69.91 | 71.30 | 69.91 | 71.30 | 71.30 | 1.99% | 2,874 |
| Dec 2, 2025 | 68.51 | 69.91 | 68.51 | 69.91 | 69.91 | - | 2,145 |