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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	50	51.98	51.98	52.5	47.5	1,875
October 17, 2025	50	50	50	50	49.1	985
October 16, 2025	49	50	50	50	49	2,072
October 15, 2025	50	49.05	49.05	50	49	744
October 14, 2025	50.47	50	50	50.47	49.7	2,748
October 13, 2025	50.97	50.72	50.72	50.97	50.72	224
October 10, 2025	48.98	50.97	50.97	50.97	48.98	743
October 09, 2025	49.98	49.98	49.98	49.98	49.98	326
October 08, 2025	49.98	49.98	49.98	50.05	49.98	4,074
October 07, 2025	52	51	51	52	51	3,365
October 06, 2025	53.04	52	52	53.04	52	239
October 03, 2025	50.96	53.04	53.04	53.04	50.96	1,472
October 01, 2025	52.92	52	52	52.92	51.86	1,307
September 30, 2025	54	52.92	52.92	54	52.92	1,151
September 29, 2025	53	54	54	54	51.94	3,449
September 26, 2025	53	53	53	53	53	2,963
September 25, 2025	51	52.02	52.02	52.02	51	6,133
September 24, 2025	50.58	51	51	51	50.58	10,847
September 23, 2025	51.62	51.62	51.62	51.62	51.62	2,617
September 22, 2025	54.8	52.68	52.68	54.8	52.68	4,472
September 19, 2025	53.76	53.76	53.76	53.76	53.76	4,017
September 18, 2025	52.71	52.71	52.71	52.71	52.71	6,069
September 17, 2025	51.68	51.68	51.68	51.68	51.64	1,817
September 16, 2025	50.67	50.67	50.67	50.67	50.67	6,126
September 15, 2025	49.68	49.68	49.68	49.68	49.68	982
September 12, 2025	48.71	48.71	48.71	48.71	48.7	1,522
September 11, 2025	47.76	47.76	47.76	47.76	47.75	2,553
September 10, 2025	46.83	46.83	46.83	46.83	46.83	1,243
September 09, 2025	45.02	45.92	45.92	45.92	45.02	4,711
September 08, 2025	45.02	45.02	45.02	45.02	45.02	4,718
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

Norben Tea & Exports Limited (NORBTEAEXP.NS) NSE