Narmada Agrobase Limited - NARMADA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.4	22.74	22.74	23	22.35	66,730
December 03, 2025	23.27	22.89	22.89	23.27	22.55	41,627
December 02, 2025	23.3	23.48	23.48	23.76	23	23,560
December 01, 2025	23.85	23.54	23.54	24.31	23.48	18,830
November 28, 2025	23.45	23.38	23.38	24.3	23.21	31,566
November 27, 2025	23.79	23.93	23.93	24.24	23.01	32,627
November 26, 2025	23.5	23.57	23.57	24.5	23	25,241
November 25, 2025	23.48	23.75	23.75	24.4	23.48	24,847
November 24, 2025	24.75	23.51	23.51	24.99	23.01	20,669
November 21, 2025	23.9	24	24	24.45	23.77	24,139
November 19, 2025	24	24.61	24.61	25.04	24	208,643
November 18, 2025	22.5	23.85	23.85	23.85	22.5	82,030
November 17, 2025	21.85	22.72	22.72	23.2	21.55	169,318
November 14, 2025	21.8	22.1	22.1	22.39	21.8	126,622
November 13, 2025	21.55	21.91	21.91	22.44	21.5	173,866
November 12, 2025	22.05	22.08	22.08	22.42	20.77	32,212
November 11, 2025	22.81	21.87	21.87	22.81	21.65	31,262
November 10, 2025	22.73	22.7	22.7	22.89	22.11	150,208
November 07, 2025	21.7	22.77	22.77	22.99	21.51	83,922
November 06, 2025	23	22.65	22.65	23.15	22.4	24,011
November 04, 2025	23.4	23.33	23.33	24.2	22.5	66,900
November 03, 2025	23.35	23.4	23.4	23.49	22.6	53,990
October 31, 2025	23.5	23.4	23.4	23.98	23.01	53,455
October 30, 2025	24.23	23.68	23.68	24.23	23.5	37,458
October 29, 2025	23.95	24.11	24.11	24.3	23.94	38,004
October 28, 2025	24.3	23.88	23.88	24.32	23.5	55,269
October 27, 2025	24.5	23.85	23.85	24.75	23.25	76,208
October 24, 2025	24.42	24.29	24.29	24.5	24	43,613
October 23, 2025	25.29	24.54	24.54	25.5	24.25	23,937
October 21, 2025	24.5	25.29	25.29	25.5	24.5	41,410
October 20, 2025	24.47	24.37	24.37	24.7	23.4	100,891
October 17, 2025	24.47	23.94	23.94	24.47	23.5	124,830
October 16, 2025	24.25	23.84	23.84	24.47	23.41	41,354
October 15, 2025	24.55	24.06	24.06	24.81	23.79	177,091
October 14, 2025	25.75	24.94	24.94	25.75	24.55	79,982
October 13, 2025	25.99	25.43	25.43	26	24.52	171,257
October 10, 2025	26.2	25.34	25.34	26.2	25	118,156
October 09, 2025	27.75	25.65	25.65	27.93	25.25	691,407
October 08, 2025	28	27.46	27.46	28.25	26.81	409,257
October 07, 2025	26	27.04	27.04	27.34	25.92	486,446
October 06, 2025	26	25.94	25.94	26.57	25.6	251,261
October 03, 2025	25.5	25.78	25.78	26	25.03	435,534
October 01, 2025	24.69	25.08	25.08	25.5	24.49	241,921
September 30, 2025	26.25	24.62	24.62	26.29	24	614,069
September 29, 2025	23.29	25.29	25.29	25.3	22.9	408,645
September 26, 2025	23.2	23	23	23.55	22.5	290,805
September 25, 2025	22.53	23.01	23.01	23.5	22.45	160,582
September 24, 2025	23.88	22.75	22.75	24.1	22.5	70,932
September 23, 2025	24.2	23.88	23.88	24.69	23.75	121,235
September 22, 2025	24.88	24.21	24.21	24.88	23.57	143,800
September 19, 2025	24.7	24.51	24.51	25.5	24.02	377,895
September 18, 2025	23.02	24.33	24.33	24.9	22.21	613,146
September 17, 2025	22.5	23.02	23.02	23.3	22.15	298,771
September 16, 2025	22.05	22.61	22.61	22.81	21.53	327,284
September 15, 2025	22.34	21.75	21.75	22.34	21.36	170,751
September 12, 2025	22.48	22.13	22.13	22.48	22	227,061
September 11, 2025	22.25	22.15	22.15	22.84	22	390,063
September 10, 2025	21.45	22.14	22.14	22.5	21.33	192,667
September 09, 2025	22.05	21.44	21.44	22.35	21.1	56,575
September 08, 2025	22.45	22.11	22.11	22.47	22.1	57,852

Narmada Agrobase Limited (NARMADA.NS) NSE