Norben Tea & Exports Limited - NORBTEAEXP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.2	96.43	96.43	97.8	89	7,220
February 19, 2026	91.22	93.29	93.29	93.45	90.78	11,614
February 18, 2026	88.62	89	89	89.04	84.95	4,861
February 17, 2026	80.77	84.8	84.8	84.8	80.77	4,081
February 16, 2026	77.01	80.77	80.77	82.6	75.1	6,802
February 13, 2026	77.6	78.73	78.73	84	76.8	7,830
February 12, 2026	80	80.84	80.84	83	77.01	3,735
February 11, 2026	77.01	80.05	80.05	83.75	77.01	4,249
February 10, 2026	79.1	80.44	80.44	86.99	79.1	2,545
February 09, 2026	78.1	83.07	83.07	85	77.55	4,171
February 06, 2026	81.63	81.63	81.63	81.63	81.63	368
February 05, 2026	83.28	83.29	83.29	83.29	83.28	227
February 04, 2026	84.97	84.97	84.97	84.97	84.97	114
February 03, 2026	87.22	86.7	86.7	87.22	86.7	413
February 02, 2026	87.25	87.22	87.22	87.25	87.22	286
February 01, 2026	87.25	89	89	89	87.25	666
January 30, 2026	87.07	89	89	89	85.75	1,547
January 29, 2026	84.17	87.5	87.5	87.5	84.17	4,503
January 28, 2026	87.63	85.88	85.88	87.63	85.88	1,447
January 27, 2026	87.63	87.63	87.63	87.63	87.63	215
January 23, 2026	90.78	89.41	89.41	90.78	89.41	371
January 22, 2026	88	91.23	91.23	91.23	87.67	5,768
January 21, 2026	90	89.45	89.45	90	89.45	115
January 20, 2026	91.3	91.27	91.27	91.3	91.27	379
January 19, 2026	90.8	93.13	93.13	93.13	90	2,605
January 16, 2026	87.75	91.31	91.31	91.31	87.75	5,378
January 14, 2026	89.52	89.52	89.52	89.52	89.52	3,008
January 13, 2026	91.34	91.34	91.34	91.34	91.34	4,594
January 12, 2026	93.01	93.2	93.2	93.2	93.01	2,575
January 09, 2026	91.18	94.9	94.9	94.9	91.18	5,606
January 08, 2026	95	93.04	93.04	95	93.04	7,174
January 07, 2026	93.53	94.93	94.93	95.4	93.53	15,666
January 06, 2026	95.43	95.43	95.43	95.43	95.43	889
January 05, 2026	97.37	97.37	97.37	97.37	97.37	1,113
January 02, 2026	99.35	99.35	99.35	99.35	99.35	10,380
January 01, 2026	97.41	97.41	97.41	97.41	97.41	5,883
December 31, 2025	95.5	95.5	95.5	95.5	92.78	17,411
December 30, 2025	90.96	90.96	90.96	90.96	90.96	2,478
December 29, 2025	86.63	86.63	86.63	86.63	86.63	3,587
December 26, 2025	82.5	82.51	82.51	82.51	82.5	10,324
December 24, 2025	74.48	78.59	78.59	78.59	72.35	9,207
December 23, 2025	73.8	74.85	74.85	76	70.5	3,764
December 22, 2025	69.97	73.82	73.82	74.97	67.83	4,955
December 19, 2025	69.75	71.4	71.4	71.4	69.75	2,044
December 18, 2025	69	70	70	70	67.82	3,122
December 17, 2025	70.6	69.2	69.2	70.6	69.2	360
December 16, 2025	72	70.6	70.6	72	70.6	874
December 15, 2025	73.5	72.03	72.03	73.5	72.03	623
December 12, 2025	73.5	73.5	73.5	73.5	72.03	2,140
December 11, 2025	75	73.5	73.5	76	73.5	997
December 10, 2025	75.8	75	75	75.8	75	842
December 09, 2025	71.54	74.4	74.4	74.46	71.54	13,359
December 08, 2025	74	73	73	74	73	436
December 05, 2025	74.17	74	74	74.17	74	6,630
December 04, 2025	72	72.72	72.72	72.72	72	748
December 03, 2025	71.3	71.3	71.3	71.3	69.91	2,874
December 02, 2025	69.91	69.91	69.91	69.91	68.51	2,149
December 01, 2025	69.91	69.91	69.91	69.95	69.91	6,153
November 28, 2025	71.34	71.34	71.34	72.59	71.34	2,604
November 27, 2025	72.8	72.8	72.8	72.82	72.8	2,344

Norben Tea & Exports Limited (NORBTEAEXP.NS) NSE