Narmada Agrobase Limited NARMADA

NSE · India · Process Industries

INR 12.33-0.38 (-2.99%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 12.31	-3.15%	INR 12.71	INR 12.81	INR 12.05	289.83K
2026-09-30	INR 12.71	-0.31%	INR 12.75	INR 13.19	INR 12.60	465.93K
2026-09-29	INR 12.75	-2.30%	INR 13.05	INR 13.30	INR 12.65	210.38K
2026-09-28	INR 13.05	-2.39%	INR 13.06	INR 13.88	INR 12.71	402.62K
2026-09-25	INR 13.37	+0.98%	INR 13.60	INR 14.20	INR 13.10	1.84M
2026-09-24	INR 13.24	-0.75%	INR 13.25	INR 13.45	INR 13.06	582.80K
2026-09-23	INR 13.34	-0.60%	INR 13.46	INR 13.52	INR 13.27	505.35K
2026-09-22	INR 13.42	-0.37%	INR 13.47	INR 13.75	INR 13.30	434.48K
2026-09-21	INR 13.47	-1.82%	INR 13.70	INR 14.00	INR 13.46	425.19K
2026-09-18	INR 13.72	-1.01%	INR 13.86	INR 14.00	INR 13.67	201.62K
2026-09-17	INR 13.86	+0.65%	INR 13.74	INR 14.00	INR 13.71	82.61K
2026-09-16	INR 13.77	-0.58%	INR 14.10	INR 14.10	INR 13.50	216.59K
2026-09-15	INR 13.85	-3.69%	INR 14.20	INR 14.38	INR 13.55	188.36K
2026-09-11	INR 14.38	+2.35%	INR 13.89	INR 14.49	INR 13.82	319.86K
2026-09-10	INR 14.05	-3.70%	INR 14.45	INR 14.80	INR 13.68	458.94K
2026-09-09	INR 14.59	-1.29%	INR 14.60	INR 14.86	INR 14.21	457.16K
2026-09-08	INR 14.78	+2.71%	INR 14.38	INR 14.99	INR 13.96	852.01K
2026-09-07	INR 14.39	+6.51%	INR 13.45	INR 14.80	INR 13.27	1.15M
2026-09-04	INR 13.51	-0.81%	INR 13.65	INR 13.79	INR 13.35	246.60K
2026-09-03	INR 13.62	-0.07%	INR 13.63	INR 15.00	INR 13.40	420.12K
2026-09-02	INR 13.63	-1.59%	INR 13.78	INR 13.95	INR 13.55	216.10K
2026-09-01	INR 13.85	+0.14%	INR 13.68	INR 13.99	INR 13.56	280.34K
2026-08-31	INR 13.83	-0.93%	INR 13.96	INR 14.10	INR 13.55	235.61K
2026-08-28	INR 13.96	+0.65%	INR 13.98	INR 14.10	INR 13.78	400.15K
2026-08-27	INR 13.87	-0.72%	INR 13.97	INR 14.51	INR 13.80	300.26K
2026-08-26	INR 13.97	-0.21%	INR 14.11	INR 14.34	INR 13.85	257.63K
2026-08-25	INR 14.00	-3.45%	INR 14.50	INR 15.15	INR 13.80	1.89M
2026-08-24	INR 14.50	+4.24%	INR 13.76	INR 14.59	INR 13.34	1.37M
2026-08-21	INR 13.91	-3.54%	INR 14.50	INR 14.70	INR 13.25	1.29M
2026-08-20	INR 14.42	-1.44%	INR 14.75	INR 14.80	INR 14.30	297.04K
2026-08-19	INR 14.63	-1.68%	INR 14.88	INR 14.93	INR 14.49	296.33K
2026-08-18	INR 14.88	+2.98%	INR 14.38	INR 14.99	INR 14.12	892.15K
2026-08-17	INR 14.45	-4.87%	INR 15.40	INR 15.40	INR 13.01	885.36K
2026-08-14	INR 15.19	+2.64%	INR 14.85	INR 15.30	INR 14.72	1.45M
2026-08-13	INR 14.80	+4.01%	INR 14.99	INR 15.20	INR 14.33	1.39M
2026-08-12	INR 14.23	+5.56%	INR 13.50	INR 14.47	INR 13.40	1.17M
2026-08-11	INR 13.48	-1.39%	INR 13.64	INR 13.80	INR 13.40	524.20K
2026-08-10	INR 13.67	-1.58%	INR 13.89	INR 14.00	INR 13.53	747.96K
2026-08-07	INR 13.89	+0.29%	INR 13.85	INR 14.03	INR 13.52	1.62M
2026-08-06	INR 13.85	-7.73%	INR 15.16	INR 15.23	INR 13.61	2.47M
2026-08-05	INR 15.01	-5.89%	INR 16.02	INR 16.58	INR 14.90	4.92M
2026-08-04	INR 15.95	-1.91%	INR 16.64	INR 17.00	INR 15.10	4.56M
2026-08-03	INR 16.26	-4.47%	INR 17.40	INR 17.50	INR 16.05	6.13M
2026-07-31	INR 17.02	-5.94%	INR 19.99	INR 21.67	INR 16.51	8.23M
2026-07-30	INR 18.09	+5.45%	INR 17.14	INR 18.18	INR 16.78	4.37M
2026-07-29	INR 17.16	+1.36%	INR 16.97	INR 17.23	INR 16.61	1.04M
2026-07-28	INR 16.93	+2.67%	INR 16.95	INR 17.30	INR 16.44	1.67M
2026-07-27	INR 16.49	-5.56%	INR 18.00	INR 18.00	INR 15.78	17.45M
2026-07-24	INR 17.46	-0.82%	INR 17.55	INR 18.00	INR 17.18	1.24M
2026-07-23	INR 17.60	-1.51%	INR 17.80	INR 18.25	INR 17.50	963.54K
2026-07-22	INR 17.88	-1.87%	INR 18.22	INR 18.55	INR 17.80	1.50M
2026-07-21	INR 18.22	-5.99%	INR 19.33	INR 19.33	INR 17.52	3.69M
2026-07-20	INR 19.38	-1.10%	INR 20.00	INR 20.02	INR 19.00	2.94M
2026-07-17	INR 19.59	+3.16%	INR 19.25	INR 19.73	INR 19.15	9.45M
2026-07-16	INR 18.99	+7.20%	INR 18.50	INR 19.25	INR 18.50	8.71M
2026-07-15	INR 17.72	+3.60%	INR 16.95	INR 17.85	INR 16.95	644.79K
2026-07-14	INR 17.10	-0.47%	INR 17.25	INR 17.36	INR 16.88	405.29K
2026-07-13	INR 17.18	-1.21%	INR 17.38	INR 17.65	INR 17.00	482.65K
2026-07-10	INR 17.39	+0.43%	INR 17.55	INR 17.72	INR 17.17	410.76K
2026-07-09	INR 17.32	+0.29%	INR 17.43	INR 17.64	INR 16.83	1.38M
2026-07-08	INR 17.26	-2.95%	INR 17.65	INR 17.67	INR 16.97	959.23K
2026-07-07	INR 17.79	-1.71%	INR 18.00	INR 18.28	INR 17.32	1.05M
2026-07-06	INR 18.10	-0.39%	INR 18.27	INR 18.42	INR 18.00	619.20K
2026-07-03	INR 18.17	+3.74%	INR 18.00	INR 18.64	INR 17.51	3.36M
2026-07-02	INR 17.51	-3.82%	INR 18.25	INR 18.40	INR 17.40	2.89M
2026-07-01	INR 18.21	-9.15%	INR 19.75	INR 19.75	INR 17.90	4.83M
2026-06-30	INR 20.05	+0.33%	INR 20.00	INR 21.00	INR 19.09	7.56M
2026-06-29	INR 19.98	-6.48%	INR 21.45	INR 21.50	INR 19.75	8.55M
2026-06-26	INR 21.36	0.00%	INR 21.36	INR 21.36	INR 21.36	0
2026-06-25	INR 21.36	+8.23%	INR 20.75	INR 21.42	INR 20.25	11.14M
2026-06-24	INR 19.74	+5.65%	INR 18.75	INR 20.30	INR 18.75	9.05M
2026-06-23	INR 18.68	-0.27%	INR 18.85	INR 19.19	INR 18.06	1.02M
2026-06-22	INR 18.74	+5.16%	INR 17.65	INR 18.83	INR 17.65	1.37M
2026-06-19	INR 17.82	+1.08%	INR 17.73	INR 18.01	INR 17.50	989.99K
2026-06-18	INR 17.63	-2.30%	INR 18.41	INR 18.65	INR 17.51	320.42K
2026-06-17	INR 18.04	-2.75%	INR 18.73	INR 18.83	INR 18.00	1.18M
2026-06-16	INR 18.55	0.00%	INR 18.74	INR 18.89	INR 18.33	1.34M
2026-06-15	INR 18.55	+0.13%	INR 18.83	INR 19.27	INR 18.40	2.91M
2026-06-12	INR 18.52	+4.93%	INR 18.10	INR 19.50	INR 18.10	5.81M
2026-06-11	INR 17.66	-18.94%	INR 22.44	INR 22.50	INR 17.42	11.29M
2026-06-10	INR 21.78	+15.33%	INR 19.50	INR 22.58	INR 18.91	18.26M
2026-06-09	INR 18.89	+3.37%	INR 18.31	INR 19.11	INR 18.30	830.68K
2026-06-08	INR 18.27	-3.13%	INR 18.75	INR 19.25	INR 18.15	1.01M
2026-06-05	INR 18.86	+3.09%	INR 18.30	INR 19.08	INR 18.29	696.29K
2026-06-04	INR 18.30	+0.27%	INR 18.31	INR 18.50	INR 18.20	219.36K
2026-06-03	INR 18.25	-0.14%	INR 18.25	INR 18.47	INR 18.16	230.77K
2026-06-02	INR 18.27	+0.36%	INR 18.20	INR 18.69	INR 17.63	743.57K
2026-06-01	INR 18.20	-2.18%	INR 18.50	INR 19.20	INR 17.98	767.75K
2026-05-29	INR 18.61	+0.65%	INR 18.45	INR 19.81	INR 18.41	855.59K
2026-05-28	INR 18.49	0.00%	INR 18.49	INR 18.49	INR 18.49	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 12.31	-3.15%	INR 12.71	INR 12.81	INR 12.05	289.83K
2026-09-30	INR 12.71	-0.31%	INR 12.75	INR 13.19	INR 12.60	465.93K
2026-09-29	INR 12.75	-2.30%	INR 13.05	INR 13.30	INR 12.65	210.38K
2026-09-28	INR 13.05	-2.39%	INR 13.06	INR 13.88	INR 12.71	402.62K
2026-09-25	INR 13.37	+0.98%	INR 13.60	INR 14.20	INR 13.10	1.84M
2026-09-24	INR 13.24	-0.75%	INR 13.25	INR 13.45	INR 13.06	582.80K
2026-09-23	INR 13.34	-0.60%	INR 13.46	INR 13.52	INR 13.27	505.35K
2026-09-22	INR 13.42	-0.37%	INR 13.47	INR 13.75	INR 13.30	434.48K
2026-09-21	INR 13.47	-1.82%	INR 13.70	INR 14.00	INR 13.46	425.19K
2026-09-18	INR 13.72	-1.01%	INR 13.86	INR 14.00	INR 13.67	201.62K
2026-09-17	INR 13.86	+0.65%	INR 13.74	INR 14.00	INR 13.71	82.61K
2026-09-16	INR 13.77	-0.58%	INR 14.10	INR 14.10	INR 13.50	216.59K
2026-09-15	INR 13.85	-3.69%	INR 14.20	INR 14.38	INR 13.55	188.36K
2026-09-11	INR 14.38	+2.35%	INR 13.89	INR 14.49	INR 13.82	319.86K
2026-09-10	INR 14.05	-3.70%	INR 14.45	INR 14.80	INR 13.68	458.94K
2026-09-09	INR 14.59	-1.29%	INR 14.60	INR 14.86	INR 14.21	457.16K
2026-09-08	INR 14.78	+2.71%	INR 14.38	INR 14.99	INR 13.96	852.01K
2026-09-07	INR 14.39	+6.51%	INR 13.45	INR 14.80	INR 13.27	1.15M
2026-09-04	INR 13.51	-0.81%	INR 13.65	INR 13.79	INR 13.35	246.60K
2026-09-03	INR 13.62	-0.07%	INR 13.63	INR 15.00	INR 13.40	420.12K
2026-09-02	INR 13.63	-1.59%	INR 13.78	INR 13.95	INR 13.55	216.10K
2026-09-01	INR 13.85	+0.14%	INR 13.68	INR 13.99	INR 13.56	280.34K
2026-08-31	INR 13.83	-0.93%	INR 13.96	INR 14.10	INR 13.55	235.61K
2026-08-28	INR 13.96	+0.65%	INR 13.98	INR 14.10	INR 13.78	400.15K
2026-08-27	INR 13.87	-0.72%	INR 13.97	INR 14.51	INR 13.80	300.26K
2026-08-26	INR 13.97	-0.21%	INR 14.11	INR 14.34	INR 13.85	257.63K
2026-08-25	INR 14.00	-3.45%	INR 14.50	INR 15.15	INR 13.80	1.89M
2026-08-24	INR 14.50	+4.24%	INR 13.76	INR 14.59	INR 13.34	1.37M
2026-08-21	INR 13.91	-3.54%	INR 14.50	INR 14.70	INR 13.25	1.29M
2026-08-20	INR 14.42	-1.44%	INR 14.75	INR 14.80	INR 14.30	297.04K
2026-08-19	INR 14.63	-1.68%	INR 14.88	INR 14.93	INR 14.49	296.33K
2026-08-18	INR 14.88	+2.98%	INR 14.38	INR 14.99	INR 14.12	892.15K
2026-08-17	INR 14.45	-4.87%	INR 15.40	INR 15.40	INR 13.01	885.36K
2026-08-14	INR 15.19	+2.64%	INR 14.85	INR 15.30	INR 14.72	1.45M
2026-08-13	INR 14.80	+4.01%	INR 14.99	INR 15.20	INR 14.33	1.39M
2026-08-12	INR 14.23	+5.56%	INR 13.50	INR 14.47	INR 13.40	1.17M
2026-08-11	INR 13.48	-1.39%	INR 13.64	INR 13.80	INR 13.40	524.20K
2026-08-10	INR 13.67	-1.58%	INR 13.89	INR 14.00	INR 13.53	747.96K
2026-08-07	INR 13.89	+0.29%	INR 13.85	INR 14.03	INR 13.52	1.62M
2026-08-06	INR 13.85	-7.73%	INR 15.16	INR 15.23	INR 13.61	2.47M
2026-08-05	INR 15.01	-5.89%	INR 16.02	INR 16.58	INR 14.90	4.92M
2026-08-04	INR 15.95	-1.91%	INR 16.64	INR 17.00	INR 15.10	4.56M
2026-08-03	INR 16.26	-4.47%	INR 17.40	INR 17.50	INR 16.05	6.13M
2026-07-31	INR 17.02	-5.94%	INR 19.99	INR 21.67	INR 16.51	8.23M
2026-07-30	INR 18.09	+5.45%	INR 17.14	INR 18.18	INR 16.78	4.37M
2026-07-29	INR 17.16	+1.36%	INR 16.97	INR 17.23	INR 16.61	1.04M
2026-07-28	INR 16.93	+2.67%	INR 16.95	INR 17.30	INR 16.44	1.67M
2026-07-27	INR 16.49	-5.56%	INR 18.00	INR 18.00	INR 15.78	17.45M
2026-07-24	INR 17.46	-0.82%	INR 17.55	INR 18.00	INR 17.18	1.24M
2026-07-23	INR 17.60	-1.51%	INR 17.80	INR 18.25	INR 17.50	963.54K
2026-07-22	INR 17.88	-1.87%	INR 18.22	INR 18.55	INR 17.80	1.50M
2026-07-21	INR 18.22	-5.99%	INR 19.33	INR 19.33	INR 17.52	3.69M
2026-07-20	INR 19.38	-1.10%	INR 20.00	INR 20.02	INR 19.00	2.94M
2026-07-17	INR 19.59	+3.16%	INR 19.25	INR 19.73	INR 19.15	9.45M
2026-07-16	INR 18.99	+7.20%	INR 18.50	INR 19.25	INR 18.50	8.71M
2026-07-15	INR 17.72	+3.60%	INR 16.95	INR 17.85	INR 16.95	644.79K
2026-07-14	INR 17.10	-0.47%	INR 17.25	INR 17.36	INR 16.88	405.29K
2026-07-13	INR 17.18	-1.21%	INR 17.38	INR 17.65	INR 17.00	482.65K
2026-07-10	INR 17.39	+0.43%	INR 17.55	INR 17.72	INR 17.17	410.76K
2026-07-09	INR 17.32	+0.29%	INR 17.43	INR 17.64	INR 16.83	1.38M
2026-07-08	INR 17.26	-2.95%	INR 17.65	INR 17.67	INR 16.97	959.23K
2026-07-07	INR 17.79	-1.71%	INR 18.00	INR 18.28	INR 17.32	1.05M
2026-07-06	INR 18.10	-0.39%	INR 18.27	INR 18.42	INR 18.00	619.20K
2026-07-03	INR 18.17	+3.74%	INR 18.00	INR 18.64	INR 17.51	3.36M
2026-07-02	INR 17.51	-3.82%	INR 18.25	INR 18.40	INR 17.40	2.89M
2026-07-01	INR 18.21	-9.15%	INR 19.75	INR 19.75	INR 17.90	4.83M
2026-06-30	INR 20.05	+0.33%	INR 20.00	INR 21.00	INR 19.09	7.56M
2026-06-29	INR 19.98	-6.48%	INR 21.45	INR 21.50	INR 19.75	8.55M
2026-06-26	INR 21.36	0.00%	INR 21.36	INR 21.36	INR 21.36	0
2026-06-25	INR 21.36	+8.23%	INR 20.75	INR 21.42	INR 20.25	11.14M
2026-06-24	INR 19.74	+5.65%	INR 18.75	INR 20.30	INR 18.75	9.05M
2026-06-23	INR 18.68	-0.27%	INR 18.85	INR 19.19	INR 18.06	1.02M
2026-06-22	INR 18.74	+5.16%	INR 17.65	INR 18.83	INR 17.65	1.37M
2026-06-19	INR 17.82	+1.08%	INR 17.73	INR 18.01	INR 17.50	989.99K
2026-06-18	INR 17.63	-2.30%	INR 18.41	INR 18.65	INR 17.51	320.42K
2026-06-17	INR 18.04	-2.75%	INR 18.73	INR 18.83	INR 18.00	1.18M
2026-06-16	INR 18.55	0.00%	INR 18.74	INR 18.89	INR 18.33	1.34M
2026-06-15	INR 18.55	+0.13%	INR 18.83	INR 19.27	INR 18.40	2.91M
2026-06-12	INR 18.52	+4.93%	INR 18.10	INR 19.50	INR 18.10	5.81M
2026-06-11	INR 17.66	-18.94%	INR 22.44	INR 22.50	INR 17.42	11.29M
2026-06-10	INR 21.78	+15.33%	INR 19.50	INR 22.58	INR 18.91	18.26M
2026-06-09	INR 18.89	+3.37%	INR 18.31	INR 19.11	INR 18.30	830.68K
2026-06-08	INR 18.27	-3.13%	INR 18.75	INR 19.25	INR 18.15	1.01M
2026-06-05	INR 18.86	+3.09%	INR 18.30	INR 19.08	INR 18.29	696.29K
2026-06-04	INR 18.30	+0.27%	INR 18.31	INR 18.50	INR 18.20	219.36K
2026-06-03	INR 18.25	-0.14%	INR 18.25	INR 18.47	INR 18.16	230.77K
2026-06-02	INR 18.27	+0.36%	INR 18.20	INR 18.69	INR 17.63	743.57K
2026-06-01	INR 18.20	-2.18%	INR 18.50	INR 19.20	INR 17.98	767.75K
2026-05-29	INR 18.61	+0.65%	INR 18.45	INR 19.81	INR 18.41	855.59K
2026-05-28	INR 18.49	0.00%	INR 18.49	INR 18.49	INR 18.49	0