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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	23.04	22.21	22.21	23.07	22.1	47,021
September 04, 2025	22.87	22.88	22.88	23.09	22	417,562
September 03, 2025	23	22.92	22.92	23.1	22.69	255,589
September 02, 2025	22.49	22.88	22.88	23.3	22.27	118,494
September 01, 2025	21.17	21.22	21.22	22.5	21.12	234,177
August 29, 2025	21.05	21.17	21.17	21.75	21.05	34,950
August 28, 2025	22.25	21.4	21.4	22.53	21.1	30,077
August 26, 2025	21.94	22.08	22.08	23.35	21.6	45,842
August 25, 2025	22.13	21.94	21.94	22.55	21.6	99,504
August 22, 2025	22.65	21.95	21.95	22.75	21.8	324,593
August 21, 2025	23.17	22.71	22.71	23.39	22.3	121,085
August 20, 2025	23.2	23.14	23.14	23.75	23	107,687
August 19, 2025	23.5	23.25	23.25	23.94	22.95	363,105
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

Narmada Agrobase Limited (NARMADA.NS) NSE