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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.68	32.64	32.64	33.09	32.55	62,940
February 19, 2026	32.5	32.68	32.68	33.2	32.5	65,452
February 18, 2026	32.64	32.38	32.38	33.09	31.71	102,006
February 17, 2026	32.55	32.56	32.56	33.2	30.96	457,568
February 16, 2026	31.62	32.55	32.55	33.47	31.05	407,916
February 13, 2026	33.31	32.92	32.92	34.1	32.61	156,534
February 12, 2026	32.8	33.31	33.31	33.75	32.8	100,942
February 11, 2026	33.86	33.28	33.28	35.99	32.46	241,495
February 10, 2026	32.65	33.9	33.9	34.4	32.49	501,255
February 09, 2026	32.85	32.65	32.65	33.2	31.76	215,537
February 06, 2026	32	32.06	32.06	32.26	31.76	145,428
February 05, 2026	32.48	31.96	31.96	33.14	31.5	232,699
February 04, 2026	30.8	32.16	32.16	33.33	29.91	727,917
February 03, 2026	30	30.77	30.77	30.89	28	604,174
February 02, 2026	28.43	28.8	28.8	29.16	27.35	73,868
February 01, 2026	28.2	28.43	28.43	30.47	26.68	200,266
January 30, 2026	28.69	28.79	28.79	29	27.46	158,887
January 29, 2026	28.38	28.72	28.72	28.89	26.68	191,742
January 28, 2026	28.6	28.35	28.35	29.9	26.15	177,017
January 27, 2026	28	28.63	28.63	30	25.32	487,927
January 23, 2026	29.8	28.5	28.5	30	28.1	220,946
January 22, 2026	27.59	29.01	29.01	29.9	27.59	836,055
January 21, 2026	27.6	27.49	27.49	28.22	27.3	169,223
January 20, 2026	28.7	27.63	27.63	28.91	25.98	414,545
January 19, 2026	27.69	28.41	28.41	29.5	27.62	324,018
January 16, 2026	27.6	27.51	27.51	28.32	27.46	131,209
January 14, 2026	27.4	27.33	27.33	27.94	26.9	170,169
January 13, 2026	26.41	27.15	27.15	27.4	26.41	309,462
January 12, 2026	26.85	26.39	26.39	27	25.3	267,751
January 09, 2026	26.3	26.12	26.12	26.66	25.02	178,279
January 08, 2026	26.03	26.33	26.33	27.25	24.73	331,241
January 07, 2026	24.8	26.03	26.03	26.04	24.8	404,853
January 06, 2026	24	24.8	24.8	24.8	23.8	198,948
January 05, 2026	22.01	23.62	23.62	23.62	22.01	103,114
January 02, 2026	21.75	22.5	22.5	22.8	21.75	87,331
January 01, 2026	21.4	21.75	21.75	21.97	21.3	81,734
December 31, 2025	20.7	21.44	21.44	21.74	20.02	113,529
December 30, 2025	20.46	20.72	20.72	21.4	19.9	71,739
December 29, 2025	21.15	20.52	20.52	21.75	20.2	70,843
December 26, 2025	21.61	21.21	21.21	21.8	21.08	37,297
December 24, 2025	21.36	21.61	21.61	21.84	21.15	42,567
December 23, 2025	21.35	21.36	21.36	21.6	20.68	24,041
December 22, 2025	21.25	21.22	21.22	21.5	20.66	28,534
December 19, 2025	20.75	21.15	21.15	21.5	20.05	20,391
December 18, 2025	20.53	20.8	20.8	21.09	20.53	17,748
December 17, 2025	21.78	21.17	21.17	21.78	20.11	18,900
December 16, 2025	21.54	21.1	21.1	21.54	20.76	18,602
December 15, 2025	20.52	21.54	21.54	21.54	20	45,312
December 12, 2025	21.16	20.52	20.52	21.29	20.3	30,264
December 11, 2025	21	21.22	21.22	21.98	21	44,729
December 10, 2025	21.88	21.65	21.65	22.28	21.2	32,648
December 09, 2025	22	21.94	21.94	22.9	21.4	34,337
December 08, 2025	22.33	22.51	22.51	23	22	29,389
December 05, 2025	22.74	22.72	22.72	22.99	22.32	23,303
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

Narmada Agrobase Limited (NARMADA.NS) NSE