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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.45	23.58	23.58	24.5	23.07	503,305
August 14, 2025	22.4	23.11	23.11	24.25	22.4	762,295
August 13, 2025	22.67	22.16	22.16	23.1	21.61	122,219
August 12, 2025	23.59	22.68	22.68	23.69	22.45	519,078
August 11, 2025	23.95	23.57	23.57	24.41	23.2	522,040
August 08, 2025	22.25	23.28	23.28	24.1	22.19	597,986
August 07, 2025	22	22.5	22.5	22.85	22	142,105
August 06, 2025	22.2	22.37	22.37	23.3	21.12	681,423
August 05, 2025	22.23	22.2	22.2	22.23	21.65	385,644
August 04, 2025	20.6	21.18	21.18	21.18	20.39	109,275
August 01, 2025	19.05	20.18	20.18	20.18	18.96	125,122
July 31, 2025	19.53	19.22	19.22	19.95	18.85	115,653
July 30, 2025	20.56	19.74	19.74	20.61	19.61	229,604
July 29, 2025	21.39	20.56	20.56	21.46	20.3	271,341
July 28, 2025	22.19	21.22	21.22	22.19	21.18	135,175
July 25, 2025	21	22.19	22.19	22.39	20.99	258,105
July 24, 2025	22.1	21.45	21.45	22.44	21.12	114,142
July 23, 2025	21.99	21.73	21.73	22.36	20.89	486,628
July 22, 2025	23.59	21.99	21.99	23.88	21.85	562,411
July 21, 2025	22	22.9	22.9	23.39	22	1.68M
July 18, 2025	20.5	21.27	21.27	21.9	20.5	509,085
July 17, 2025	19.3	20.04	20.04	20.33	19	284,843
July 16, 2025	19.15	19.29	19.29	19.99	18.35	1.7M
July 15, 2025	17.7	19.15	19.15	19.21	17.42	489,190
July 14, 2025	17.39	17.47	17.47	17.69	17.22	23,845
July 11, 2025	17.78	17.39	17.39	18.04	17.22	96,466
July 10, 2025	17.95	17.94	17.94	18.96	17.71	160,667
July 09, 2025	18.3	17.8	17.8	18.35	17.62	47,082
July 08, 2025	18.04	18.11	18.11	18.25	17.89	28,556
July 07, 2025	17.89	17.96	17.96	18.24	17.8	24,021
July 04, 2025	18.5	17.89	17.89	18.51	17.81	43,878
July 03, 2025	18	18.3	18.3	18.65	17.62	40,287
July 02, 2025	18.48	17.73	17.73	18.48	17.55	57,855
July 01, 2025	18.22	18.14	18.14	18.38	17.8	61,403
June 30, 2025	17.85	17.91	17.91	18.08	17.61	65,005
June 27, 2025	19.25	17.85	17.85	20.05	17.2	551,214
June 26, 2025	18.63	18.95	18.95	19.38	18.63	154,459
June 25, 2025	17.26	18.59	18.59	18.69	17.23	361,518
June 24, 2025	16.35	17.22	17.22	17.93	16.35	375,029
June 23, 2025	17	16.3	16.3	17	16.06	203,244
June 20, 2025	15.6	16.86	16.86	17.25	15.6	192,042
June 19, 2025	16.51	16.48	16.48	16.6	16.01	284,160
June 18, 2025	16.66	16.53	16.53	16.84	16.33	18,418
June 17, 2025	17.48	16.78	16.78	17.48	16.69	28,382
June 16, 2025	16.22	16.92	16.92	17.45	16.22	59,834
June 13, 2025	16.86	16.53	16.53	16.89	16.15	84,880
June 12, 2025	17.45	17.34	17.34	17.46	17.06	142,771
June 11, 2025	16.8	17.39	17.39	17.48	16.52	53,863
June 10, 2025	17	16.69	16.69	17.13	16.5	77,854
June 09, 2025	17.66	17.21	17.21	17.67	16.52	129,401
June 06, 2025	17.35	17.58	17.58	17.85	17.11	141,389
June 05, 2025	16.98	17.27	17.27	17.39	16.95	33,853
June 04, 2025	16.95	16.91	16.91	17.51	16.76	46,034
June 03, 2025	17.38	17	17	17.39	16.6	23,160
June 02, 2025	17.61	17.34	17.34	17.9	17.3	21,644
May 30, 2025	18	17.61	17.61	18	17.53	119,408
May 29, 2025	18.2	18.46	18.46	18.69	17.8	151,345
May 28, 2025	18.65	17.95	17.95	18.9	17.9	151,567
May 27, 2025	17.89	18.45	18.45	18.45	17.58	166,731
May 26, 2025	16.76	17.58	17.58	17.58	16.76	129,968

Narmada Agrobase Limited (NARMADA.NS) NSE