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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.14	44.14	44.14	44.14	44.14	4,314
September 04, 2025	43.28	43.28	43.28	43.28	43.28	9,519
September 03, 2025	42.44	42.44	42.44	42.44	42.44	16,367
September 02, 2025	41.61	41.61	41.61	41.61	41.61	2,754
September 01, 2025	40	40.8	40.8	40.8	40	2,328
August 29, 2025	39.17	40	40	40	39.17	707
August 28, 2025	39.77	39.97	39.97	39.97	39	4,923
August 26, 2025	39.02	39.77	39.77	39.79	39.02	2,569
August 25, 2025	38.3	39.02	39.02	39.02	38.3	1,484
August 22, 2025	38.34	38.26	38.26	38.35	38.26	3,769
August 21, 2025	36.9	37.63	37.63	37.63	36.19	1,618
August 20, 2025	37.63	36.9	36.9	37.63	36.9	1,973
August 19, 2025	36.43	36.9	36.9	37	35.7	2,243
August 18, 2025	36.43	36.43	36.43	36.43	36.4	3,910
August 14, 2025	35.89	35.72	35.72	35.89	35.72	1,703
August 13, 2025	35.19	35.19	35.19	35.19	35.19	3,288
August 12, 2025	33.5	34.5	34.5	34.5	33.5	5,503
August 11, 2025	33.83	33.83	33.83	33.83	33.83	771
August 08, 2025	35.32	34.53	34.53	35.32	32.11	1,839
August 07, 2025	32.25	33.64	33.64	35.53	32.25	2,336
August 06, 2025	35.8	33.94	33.94	35.8	33.24	1,795
August 05, 2025	35	34.99	34.99	35.65	32.8	5,076
August 04, 2025	33.93	34.53	34.53	35.4	33.93	4,378
August 01, 2025	34.2	33.93	33.93	35.2	33.01	3,712
July 31, 2025	32.8	34.2	34.2	34.2	31.2	4,202
July 30, 2025	34	32.8	32.8	34.3	32.8	2,019
July 29, 2025	33.79	32.74	32.74	33.79	32.5	835
July 28, 2025	34.85	33.79	33.79	34.85	32.43	10,348
July 25, 2025	34.18	34.14	34.14	34.18	32.51	1,258
July 24, 2025	34.24	34.18	34.18	34.24	32.31	2,036
July 23, 2025	32.06	32.61	32.61	33.95	31.55	1,257
July 22, 2025	32.42	32.89	32.89	33.7	30.5	3,980
July 21, 2025	32.15	32.1	32.1	33.4	32	379
July 18, 2025	33.3	33.63	33.63	35	32.61	3,828
July 17, 2025	34.6	33.82	33.82	34.6	33.1	661
July 16, 2025	33.3	34.33	34.33	34.5	32.5	3,774
July 15, 2025	35.09	33.23	33.23	35.09	33.06	1,922
July 14, 2025	35.49	34.79	34.79	35.49	32.5	1,907
July 11, 2025	35	34	34	35.46	33.85	2,789
July 10, 2025	35.34	35.47	35.47	35.99	33.6	5,421
July 09, 2025	35.3	35.32	35.32	36.35	35.01	1,215
July 08, 2025	36.15	35.42	35.42	37.05	35	3,432
July 07, 2025	33.3	35.42	35.42	35.95	33.3	2,820
July 04, 2025	36.35	35.04	35.04	36.35	35	3,419
July 03, 2025	35.1	35.5	35.5	35.85	35	2,120
July 02, 2025	36.5	36	36	36.5	34.1	2,321
July 01, 2025	35.11	34.93	34.93	35.5	34.04	5,362
June 30, 2025	34.2	34.94	34.94	34.98	34.19	2,953
June 27, 2025	33.78	34.19	34.19	35	33.11	2,977
June 26, 2025	36.16	33.77	33.77	36.16	33.26	2,965
June 25, 2025	33.5	34.44	34.44	35.77	33.5	10,527
June 24, 2025	34.98	34.07	34.07	34.99	33.5	2,304
June 23, 2025	36.73	34.98	34.98	36.73	33.24	5,860
June 20, 2025	34.29	34.99	34.99	34.99	33.24	7,919
June 19, 2025	34.3	34.99	34.99	36.4	34	2,597
June 18, 2025	32.7	35	35	35.99	32.7	2,441
June 17, 2025	35.58	34.4	34.4	36.5	34.01	2,619
June 16, 2025	33.51	35.41	35.41	36.3	33.5	2,894
June 13, 2025	35.09	34.58	34.58	35.09	33.6	1,298
June 12, 2025	36.5	35.09	35.09	36.5	34.06	7,546

Norben Tea & Exports Limited (NORBTEAEXP.NS) NSE