Narmada Agrobase Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 19.50 | 4000 |
| 20 Dec 2019 | 20.00 | 20.00 | 19.50 | 19.50 | 20.50 | 8000 |
| 18 Dec 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 21.55 | 4000 |
| 17 Dec 2019 | 22.30 | 22.30 | 21.20 | 21.55 | 22.30 | 12000 |
| 16 Dec 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 23.45 | 4000 |
| 12 Dec 2019 | 23.80 | 23.80 | 23.45 | 23.45 | 24.65 | 12000 |
| 02 Dec 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 24.45 | 4000 |
| 26 Nov 2019 | 24.45 | 24.45 | 24.45 | 24.45 | 25.65 | 4000 |
| 25 Nov 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 27.00 | 8000 |
| 22 Nov 2019 | 24.85 | 27.00 | 24.85 | 27.00 | 26.15 | 8000 |
| 20 Nov 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 27.50 | 8000 |
| 18 Nov 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 26.50 | 8000 |
| 15 Nov 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 25.40 | 8000 |
| 14 Nov 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 24.30 | 4000 |
| 13 Nov 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 23.20 | 4000 |
| 23 Oct 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4000 |
| 18 Oct 2019 | 22.65 | 23.20 | 22.60 | 23.20 | 23.75 | 16000 |
| 17 Oct 2019 | 26.00 | 26.00 | 23.75 | 23.75 | 24.95 | 8000 |
| 11 Oct 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 22.90 | 4000 |
| 10 Oct 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 21.90 | 4000 |
| 09 Oct 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 20.95 | 4000 |
| 07 Oct 2019 | 20.90 | 23.10 | 20.90 | 20.95 | 22.00 | 12000 |
| 04 Oct 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 21.15 | 4000 |
| 01 Oct 2019 | 21.15 | 21.15 | 21.15 | 21.15 | 22.25 | 8000 |
| 25 Sep 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 22.00 | 20000 |
| 24 Sep 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 21.55 | 4000 |
| 20 Sep 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 20.65 | 4000 |
| 18 Sep 2019 | 19.80 | 21.50 | 19.80 | 20.65 | 20.90 | 16000 |
| 16 Sep 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 19.95 | 4000 |
| 04 Sep 2019 | 19.00 | 19.95 | 19.00 | 19.95 | 19.00 | 12000 |
| 28 Aug 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4000 |
| 26 Aug 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 18.10 | 4000 |
| 07 Aug 2019 | 18.05 | 18.10 | 18.05 | 18.10 | 19.00 | 8000 |
| 24 Jul 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 28000 |
| 21 Jun 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 64000 |
| 17 Jun 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 18.70 | 24000 |
| 28 May 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4000 |
| 27 May 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 18.75 | 4000 |
| 14 May 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 19.00 | 56000 |
| 10 May 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 24000 |
| 09 May 2019 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 24000 |
| 07 May 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.50 | 16000 |
| 02 May 2019 | 19.00 | 20.50 | 19.00 | 20.50 | 20.70 | 8000 |
| 30 Apr 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 23.00 | 4000 |
| 23 Apr 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.20 | 28000 |
| 18 Apr 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 25.75 | 4000 |
| 16 Apr 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 21.50 | 4000 |
| 11 Apr 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 20.45 | 4000 |
| 10 Apr 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 17.60 | 4000 |
| 02 Apr 2019 | 17.50 | 17.60 | 17.50 | 17.60 | 18.60 | 8000 |
| 01 Apr 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 17.50 | 36000 |
| 29 Mar 2019 | 17.80 | 17.80 | 17.00 | 17.50 | 17.70 | 68000 |
| 28 Mar 2019 | 17.70 | 17.70 | 17.70 | 17.70 | 19.40 | 64000 |
| 27 Mar 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 52000 |
| 26 Mar 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 19.80 | 32000 |
| 25 Mar 2019 | 20.10 | 20.10 | 19.50 | 19.80 | 20.50 | 36000 |
| 15 Mar 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 21.80 | 20000 |
| 11 Mar 2019 | 21.80 | 21.80 | 21.75 | 21.80 | 20.50 | 24000 |
| 08 Mar 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4000 |
| 26 Feb 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.45 | 28000 |
| 18 Feb 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 24000 |
| 15 Feb 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 19.50 | 20000 |
| 12 Feb 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 18.75 | 20000 |
| 11 Feb 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 19.00 | 20000 |
| 24 Jan 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4000 |
| 23 Jan 2019 | 19.45 | 19.45 | 19.00 | 19.00 | 19.40 | 16000 |
| 22 Jan 2019 | 19.50 | 19.50 | 19.40 | 19.40 | 19.50 | 20000 |
| 18 Jan 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.50 | 4000 |
| 17 Jan 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.00 | 4000 |
| 04 Jan 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 19.00 | 4000 |
| 20 Dec 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4000 |
| 19 Dec 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 4000 |
| 13 Dec 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 22.00 | 8000 |
| 29 Nov 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4000 |
| 27 Nov 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 21.00 | 4000 |
| 16 Nov 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 20.00 | 4000 |
| 02 Nov 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 4000 |
| 31 Oct 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 21.10 | 4000 |
| 30 Oct 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 22.00 | 4000 |
| 24 Oct 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 23.60 | 8000 |
| 22 Oct 2018 | 23.60 | 23.60 | 23.60 | 23.60 | 24.00 | 8000 |
| 17 Oct 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 24.50 | 4000 |
| 12 Oct 2018 | 24.55 | 24.55 | 24.50 | 24.50 | 25.95 | 8000 |
| 11 Oct 2018 | 24.50 | 26.45 | 22.00 | 25.95 | 27.10 | 28000 |
| 10 Oct 2018 | 27.10 | 27.10 | 27.10 | 27.10 | 26.25 | 4000 |
| 05 Oct 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 26.70 | 8000 |
| 04 Oct 2018 | 26.70 | 26.70 | 26.70 | 26.70 | 25.50 | 4000 |
| 01 Oct 2018 | 25.60 | 25.60 | 25.50 | 25.50 | 27.45 | 12000 |
| 28 Sep 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 25.55 | 4000 |
| 26 Sep 2018 | 27.00 | 27.00 | 25.55 | 25.55 | 26.15 | 8000 |
| 25 Sep 2018 | 27.25 | 27.25 | 26.15 | 26.15 | 31.65 | 12000 |
| 24 Sep 2018 | 26.75 | 31.65 | 26.75 | 31.65 | 26.75 | 20000 |
| 21 Sep 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 27.50 | 4000 |
| 19 Sep 2018 | 27.45 | 27.50 | 27.45 | 27.50 | 25.55 | 12000 |
| 18 Sep 2018 | 26.50 | 27.00 | 25.55 | 25.55 | 27.95 | 16000 |
| 17 Sep 2018 | 27.95 | 27.95 | 26.55 | 27.95 | 27.50 | 16000 |
| 14 Sep 2018 | 28.95 | 28.95 | 27.05 | 27.50 | 27.50 | 44000 |
| 12 Sep 2018 | 27.55 | 27.55 | 27.50 | 27.50 | 28.20 | 12000 |
| 07 Sep 2018 | 28.00 | 29.75 | 28.00 | 28.20 | 28.50 | 24000 |
| 06 Sep 2018 | 28.55 | 28.55 | 28.50 | 28.50 | 31.45 | 12000 |
| 04 Sep 2018 | 31.45 | 31.45 | 31.45 | 31.45 | 31.10 | 4000 |
| 03 Sep 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 30.95 | 4000 |
| 31 Aug 2018 | 30.00 | 31.30 | 30.00 | 30.95 | 30.40 | 204000 |
| 30 Aug 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 30.05 | 72000 |
| 29 Aug 2018 | 31.40 | 31.50 | 30.05 | 30.05 | 31.60 | 52000 |
| 28 Aug 2018 | 29.10 | 34.50 | 29.10 | 31.60 | 28.80 | 136000 |
| 27 Aug 2018 | 28.90 | 28.90 | 28.80 | 28.80 | 27.05 | 12000 |
| 24 Aug 2018 | 22.55 | 29.00 | 22.55 | 27.05 | 25.30 | 36000 |
| 23 Aug 2018 | 27.05 | 27.05 | 25.30 | 25.30 | 28.05 | 16000 |
| 21 Aug 2018 | 28.05 | 28.10 | 28.00 | 28.05 | 30.10 | 12000 |
| 20 Aug 2018 | 28.00 | 31.00 | 28.00 | 30.10 | 27.00 | 32000 |
| 17 Aug 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.30 | 4000 |
| 16 Aug 2018 | 29.00 | 29.00 | 27.30 | 27.30 | 27.50 | 16000 |
| 14 Aug 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.00 | 8000 |
| 10 Aug 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 29.40 | 4000 |
| 09 Aug 2018 | 27.90 | 29.40 | 27.90 | 29.40 | 28.60 | 28000 |
| 08 Aug 2018 | 28.60 | 28.60 | 28.60 | 28.60 | 28.05 | 4000 |
| 07 Aug 2018 | 28.05 | 28.05 | 28.05 | 28.05 | 30.40 | 4000 |
| 06 Aug 2018 | 29.95 | 30.40 | 29.95 | 30.40 | 28.00 | 12000 |
| 03 Aug 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 28.90 | 4000 |
| 31 Jul 2018 | 28.90 | 28.90 | 28.90 | 28.90 | 29.25 | 4000 |
| 30 Jul 2018 | 29.20 | 30.25 | 28.90 | 29.25 | 31.60 | 28000 |
| 27 Jul 2018 | 30.50 | 31.65 | 30.50 | 31.60 | 30.70 | 12000 |
| 26 Jul 2018 | 31.05 | 32.90 | 30.70 | 30.70 | 31.75 | 32000 |
| 25 Jul 2018 | 29.35 | 32.00 | 29.35 | 31.75 | 29.50 | 64000 |
| 23 Jul 2018 | 29.30 | 29.50 | 29.30 | 29.50 | 28.65 | 32000 |
| 20 Jul 2018 | 30.00 | 30.00 | 27.30 | 28.65 | 28.15 | 8000 |
| 17 Jul 2018 | 26.80 | 30.90 | 26.80 | 28.15 | 26.90 | 12000 |
| 16 Jul 2018 | 27.00 | 27.00 | 26.80 | 26.90 | 27.00 | 44000 |
| 13 Jul 2018 | 28.25 | 28.55 | 27.00 | 27.00 | 28.25 | 12000 |
| 12 Jul 2018 | 28.95 | 30.00 | 25.50 | 28.25 | 26.60 | 48000 |
| 11 Jul 2018 | 25.25 | 27.50 | 25.25 | 26.60 | 25.25 | 12000 |
| 10 Jul 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 23.50 | 4000 |
| 03 Jul 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 24.25 | 244000 |
| 22 Jun 2018 | 24.10 | 24.25 | 24.10 | 24.25 | 24.00 | 16000 |
| 21 Jun 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 23.00 | 4000 |
| 19 Jun 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 24.50 | 8000 |
| 18 Jun 2018 | 23.00 | 24.50 | 23.00 | 24.50 | 24.00 | 48000 |
| 15 Jun 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 24.25 | 4000 |
| 14 Jun 2018 | 24.40 | 24.40 | 24.00 | 24.25 | 22.50 | 56000 |
| 13 Jun 2018 | 23.00 | 24.00 | 22.30 | 22.50 | 22.60 | 40000 |
| 12 Jun 2018 | 24.50 | 24.50 | 22.60 | 22.60 | 24.50 | 8000 |
| 08 Jun 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 25.50 | 12000 |
| 07 Jun 2018 | 30.00 | 30.00 | 25.00 | 25.50 | 25.85 | 36000 |
| 06 Jun 2018 | 24.50 | 26.25 | 24.50 | 25.85 | 24.50 | 36000 |
| 05 Jun 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 25.00 | 4000 |
| 04 Jun 2018 | 29.05 | 29.05 | 24.10 | 25.00 | 30.10 | 64000 |
| 01 Jun 2018 | 30.25 | 30.25 | 30.10 | 30.10 | 30.05 | 100000 |
| 31 May 2018 | 30.05 | 30.05 | 30.05 | 30.05 | 31.75 | 52000 |
| 28 May 2018 | 31.80 | 31.80 | 31.75 | 31.75 | 30.05 | 8000 |
| 24 May 2018 | 30.05 | 30.05 | 30.05 | 30.05 | 31.75 | 4000 |
| 23 May 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 31.95 | 76000 |
| 22 May 2018 | 31.95 | 31.95 | 31.95 | 31.95 | 32.05 | 4000 |
| 21 May 2018 | 32.15 | 32.15 | 32.05 | 32.05 | 31.00 | 20000 |
| 18 May 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.90 | 12000 |
| 17 May 2018 | 30.75 | 32.05 | 30.75 | 31.90 | 30.75 | 36000 |
| 15 May 2018 | 31.80 | 31.80 | 30.75 | 30.75 | 31.00 | 8000 |
| 14 May 2018 | 31.90 | 31.90 | 31.00 | 31.00 | 30.15 | 12000 |
| 11 May 2018 | 31.50 | 31.50 | 30.15 | 30.15 | 31.25 | 8000 |
| 10 May 2018 | 31.00 | 31.50 | 31.00 | 31.25 | 30.80 | 8000 |
| 08 May 2018 | 31.00 | 31.00 | 30.80 | 30.80 | 32.40 | 8000 |
| 07 May 2018 | 31.50 | 32.40 | 31.50 | 32.40 | 31.90 | 16000 |
| 04 May 2018 | 31.95 | 31.95 | 30.60 | 31.90 | 31.90 | 60000 |
| 03 May 2018 | 29.75 | 32.00 | 29.75 | 31.90 | 30.70 | 40000 |
| 02 May 2018 | 30.75 | 30.75 | 30.70 | 30.70 | 32.20 | 8000 |
| 27 Apr 2018 | 32.10 | 32.35 | 31.15 | 32.20 | 32.35 | 48000 |
| 26 Apr 2018 | 32.25 | 32.50 | 31.10 | 32.35 | 32.05 | 52000 |
| 25 Apr 2018 | 32.50 | 32.50 | 31.90 | 32.05 | 32.05 | 28000 |
| 24 Apr 2018 | 32.20 | 32.50 | 32.00 | 32.05 | 32.25 | 100000 |
| 23 Apr 2018 | 32.40 | 32.40 | 32.00 | 32.25 | 32.10 | 68000 |
| 20 Apr 2018 | 32.45 | 32.50 | 30.80 | 32.10 | 32.40 | 172000 |
| 19 Apr 2018 | 31.45 | 32.70 | 31.00 | 32.40 | 32.00 | 160000 |