Narendra Properties

NARE
🏛️ india →
41.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.75 21.55 18.75 20.90 0.0M
2021-12-30 18.70 21.40 18.70 20.10 0.0M
2021-12-29 20.50 21.35 16.75 20.15 0.0M
2021-12-28 21.40 24.00 20.30 20.30 0.0M
2021-12-27 19.60 22.40 19.10 20.95 0.0M
2021-12-24 22.90 24.90 18.50 19.60 0.0M
2021-12-23 20.95 23.00 16.20 21.20 0.0M
2021-12-22 20.95 20.95 18.45 19.35 0.0M
2021-12-21 19.85 22.55 18.30 18.60 0.0M
2021-12-20 18.90 22.80 16.20 18.85 0.0M
2021-12-17 22.65 23.10 16.25 19.65 0.0M
2021-12-16 20.95 23.35 18.15 19.25 0.0M
2021-12-15 20.50 20.50 18.15 19.80 0.0M
2021-12-14 21.10 21.80 19.05 20.00 0.0M
2021-12-13 22.20 22.20 19.20 21.00 0.0M
2021-12-10 22.00 22.15 19.10 20.95 0.0M
2021-12-09 19.85 23.50 19.80 21.85 0.0M
2021-12-08 21.95 22.40 19.00 19.60 0.0M
2021-12-07 19.70 22.45 19.10 19.70 0.0M
2021-12-06 17.20 19.70 17.20 19.35 0.0M
2021-12-03 18.90 19.90 17.45 18.85 0.0M
2021-12-02 19.25 19.25 18.90 18.90 0.0M
2021-12-01 18.05 18.85 16.40 17.50 0.0M
2021-11-30 19.40 19.40 18.05 18.05 0.0M
2021-11-29 18.10 19.90 18.10 18.95 0.0M
2021-11-26 19.75 19.75 18.00 18.10 0.0M
2021-11-25 17.55 20.25 17.55 19.35 0.0M
2021-11-24 18.20 20.45 18.20 19.25 0.0M
2021-11-23 18.20 19.55 18.20 19.00 0.0M
2021-11-22 19.50 20.40 17.70 19.60 0.0M
2021-11-18 22.60 22.60 19.00 19.45 0.0M
2021-11-17 18.05 20.80 18.05 20.60 0.0M
2021-11-16 20.90 20.90 17.35 19.00 0.0M
2021-11-15 20.00 21.45 19.00 19.05 0.0M
2021-11-12 21.90 21.90 19.75 19.90 0.0M
2021-11-11 22.90 22.90 19.20 20.70 0.0M
2021-11-10 23.75 24.20 20.15 20.85 0.0M
2021-11-09 22.50 22.50 21.25 22.05 0.0M
2021-11-08 23.65 23.65 20.60 21.25 0.0M
2021-11-04 22.10 22.10 22.10 22.10 0.0M
2021-11-03 20.55 22.20 19.35 21.55 0.0M
2021-11-02 21.00 21.00 20.95 20.95 0.0M
2021-11-01 21.70 21.70 18.90 19.35 0.0M
2021-10-29 21.50 21.50 20.15 20.15 0.0M
2021-10-28 23.70 23.70 20.05 21.85 0.0M
2021-10-27 21.90 21.90 19.55 21.65 0.0M
2021-10-26 21.45 23.55 19.35 20.35 0.0M
2021-10-25 22.55 22.55 19.55 21.50 0.0M
2021-10-22 20.75 20.75 19.00 20.50 0.0M
2021-10-21 21.00 21.00 18.80 18.90 0.0M
2021-10-20 21.00 21.30 19.50 19.60 0.0M
2021-10-19 21.50 21.50 21.30 21.35 0.0M
2021-10-18 19.10 20.95 19.10 20.95 0.0M
2021-10-14 20.70 20.90 19.60 20.65 0.0M
2021-10-13 22.45 22.45 19.60 19.60 0.0M
2021-10-12 23.20 23.20 21.00 21.75 0.0M
2021-10-11 22.95 22.95 22.40 22.70 0.0M
2021-10-08 23.00 23.00 21.00 21.95 0.0M
2021-10-07 22.75 22.75 20.25 22.40 0.0M
2021-10-06 21.15 22.80 20.90 20.95 0.0M
2021-10-05 22.30 22.30 20.50 22.00 0.0M
2021-10-04 23.10 23.10 21.25 21.45 0.0M
2021-10-01 21.15 22.45 20.90 22.15 0.0M
2021-09-30 22.20 22.20 20.30 21.95 0.0M
2021-09-29 21.50 22.20 20.50 21.15 0.0M
2021-09-28 19.70 21.35 19.70 21.20 0.0M
2021-09-27 22.25 22.25 20.45 20.50 0.0M
2021-09-24 20.85 21.50 20.85 21.20 0.0M
2021-09-23 21.85 21.85 20.15 20.50 0.0M
2021-09-22 21.00 21.00 19.70 20.85 0.0M
2021-09-21 20.20 20.45 18.90 20.45 0.0M
2021-09-20 21.45 21.45 19.75 19.75 0.0M
2021-09-17 21.25 21.25 19.35 20.65 0.0M
2021-09-16 19.05 20.35 19.05 20.35 0.0M
2021-09-15 19.90 20.55 19.00 19.55 0.0M
2021-09-14 18.90 20.70 18.80 19.90 0.0M
2021-09-13 19.75 21.35 19.75 19.75 0.0M
2021-09-09 20.80 21.00 19.80 20.75 0.0M
2021-09-08 20.80 20.80 20.80 20.80 0.0M
2021-09-07 24.10 24.10 21.85 21.85 0.0M
2021-09-06 23.00 23.00 23.00 23.00 0.0M
2021-09-03 24.20 24.20 24.20 24.20 0.0M
2021-09-02 26.05 26.05 25.45 25.45 0.0M
2021-09-01 29.00 29.40 26.60 26.75 0.0M
2021-08-31 29.00 29.00 27.25 28.00 0.0M
2021-08-30 28.90 29.00 26.30 28.25 0.0M
2021-08-27 28.35 28.40 25.70 27.65 0.0M
2021-08-26 27.00 27.10 24.60 27.05 0.0M
2021-08-25 26.40 26.40 24.05 25.85 0.0M
2021-08-24 25.35 25.35 22.95 25.15 0.0M
2021-08-23 23.50 24.15 23.00 24.15 0.0M
2021-08-20 21.15 23.35 21.15 23.00 0.0M
2021-08-18 21.65 22.25 20.25 22.25 0.0M
2021-08-17 22.85 22.85 20.80 21.20 0.0M
2021-08-16 21.25 21.80 20.10 21.80 0.0M
2021-08-13 20.25 20.80 19.15 20.80 0.0M
2021-08-12 18.05 19.85 18.05 19.85 0.0M
2021-08-11 18.95 19.00 17.35 18.95 0.0M
2021-08-10 19.80 19.80 18.25 18.25 0.0M
2021-08-09 19.95 19.95 18.50 19.20 0.0M
2021-08-06 19.50 19.50 18.00 19.40 0.0M
2021-08-05 18.80 19.30 17.50 18.85 0.0M
2021-08-04 18.50 18.50 17.10 18.40 0.0M
2021-08-03 18.55 18.55 18.00 18.00 0.0M
2021-08-02 17.10 17.85 17.10 17.85 0.0M
2021-07-30 19.30 19.30 18.00 18.00 0.0M
2021-07-29 20.30 20.30 18.45 18.70 0.0M
2021-07-28 19.35 20.20 18.40 19.35 0.0M
2021-07-27 19.35 19.35 19.35 19.35 0.0M
2021-07-26 17.60 18.45 17.60 18.45 0.0M
2021-07-23 17.60 17.60 16.50 17.60 0.0M
2021-07-22 16.80 16.80 15.20 16.80 0.0M
2021-07-20 16.00 16.00 16.00 16.00 0.0M
2021-07-19 16.00 16.00 15.30 16.00 0.0M
2021-07-16 15.25 15.25 15.25 15.25 0.0M
2021-07-15 14.55 14.55 14.55 14.55 0.0M
2021-07-14 15.25 15.25 13.85 13.90 0.0M
2021-07-13 15.25 15.25 13.85 14.55 0.0M
2021-07-12 15.30 15.30 14.55 14.55 0.0M
2021-07-06 15.30 15.30 15.30 15.30 0.0M
2021-07-05 17.00 17.60 16.05 16.05 0.0M
2021-07-02 16.85 16.85 16.85 16.85 0.0M
2021-06-30 17.70 17.70 17.70 17.70 0.0M
2021-06-28 18.60 18.60 17.70 17.70 0.0M
2021-06-24 18.60 18.60 18.60 18.60 0.0M
2021-06-22 19.55 19.55 19.55 19.55 0.0M
2021-06-21 19.55 19.55 19.55 19.55 0.0M
2021-06-18 20.20 20.20 20.20 20.20 0.0M
2021-06-17 20.20 20.20 20.20 20.20 0.0M
2021-06-16 19.25 19.25 19.25 19.25 0.0M
2021-06-15 19.25 19.25 19.25 19.25 0.0M
2021-06-11 19.25 19.25 19.25 19.25 0.0M
2021-06-10 17.50 18.35 17.50 18.35 0.0M
2021-06-09 17.00 17.50 17.00 17.50 0.0M
2021-06-08 16.70 16.70 16.70 16.70 0.0M
2021-06-07 15.95 15.95 15.95 15.95 0.0M
2021-06-01 15.20 15.20 15.20 15.20 0.0M
2021-05-28 15.20 15.20 15.20 15.20 0.0M
2021-05-27 15.50 15.50 15.50 15.50 0.0M
2021-05-26 15.50 15.50 15.50 15.50 0.0M
2021-05-25 14.90 15.50 14.90 15.50 0.0M
2021-05-24 15.20 15.20 15.20 15.20 0.0M
2021-05-19 15.42 15.42 15.42 15.42 0.0M
2021-05-18 15.00 15.42 15.00 15.42 0.0M
2021-05-17 15.12 15.12 15.12 15.12 0.0M
2021-05-14 14.83 14.83 14.83 14.83 0.0M
2021-05-12 14.54 14.54 14.54 14.54 0.0M
2021-05-10 13.72 14.26 13.72 14.26 0.0M
2021-05-07 13.99 13.99 13.99 13.99 0.0M
2021-05-06 13.90 13.90 13.90 13.90 0.0M
2021-04-28 13.70 13.70 13.70 13.70 0.0M
2021-04-27 13.90 13.90 13.90 13.90 0.0M
2021-04-26 14.15 14.15 14.15 14.15 0.0M
2021-04-13 14.40 14.40 14.40 14.40 0.0M
2021-04-07 14.65 14.65 14.65 14.65 0.0M
2021-04-06 14.90 14.90 14.90 14.90 0.0M
2021-04-05 15.20 15.20 15.20 15.20 0.0M
2021-04-01 15.50 15.50 15.50 15.50 0.0M
2021-03-31 16.42 16.42 15.79 15.79 0.0M
2021-03-30 16.11 16.11 16.11 16.11 0.0M
2021-03-26 15.80 15.80 15.80 15.80 0.0M
2021-03-25 15.51 15.51 15.51 15.51 0.0M
2021-03-24 15.20 15.21 15.20 15.21 0.0M
2021-03-23 14.92 14.92 14.92 14.92 0.0M
2021-03-22 14.63 14.63 14.63 14.63 0.0M
2021-03-19 14.35 14.35 14.35 14.35 0.0M
2021-03-18 14.67 14.67 14.35 14.35 0.0M
2021-03-17 14.39 14.39 14.39 14.39 0.0M
2021-03-16 14.11 14.11 14.11 14.11 0.0M
2021-03-15 13.84 13.84 13.84 13.84 0.0M
2021-03-12 13.57 13.57 13.57 13.57 0.0M
2021-03-10 13.31 13.31 13.31 13.31 0.0M
2021-03-09 13.05 13.05 13.05 13.05 0.0M
2021-03-08 12.80 12.80 12.80 12.80 0.0M
2021-03-05 12.55 12.55 12.55 12.55 0.0M
2021-03-04 12.31 12.31 12.31 12.31 0.0M
2021-03-03 11.73 11.73 11.73 11.73 0.0M
2021-03-02 11.18 11.18 11.18 11.18 0.0M
2021-03-01 10.65 10.65 10.65 10.65 0.0M
2021-02-26 10.15 10.15 10.15 10.15 0.0M
2021-02-25 9.67 9.67 9.67 9.67 0.0M
2021-02-24 9.21 9.21 9.21 9.21 0.0M
2021-02-23 8.78 8.78 8.78 8.78 0.0M
2021-02-22 7.63 8.37 7.63 8.37 0.0M
2021-02-19 7.98 7.98 7.98 7.98 0.0M
2021-02-18 7.60 7.60 7.60 7.60 0.0M
2021-02-17 7.24 7.24 7.24 7.24 0.0M
2021-02-12 6.90 6.90 6.90 6.90 0.0M
2021-02-11 6.66 6.66 6.66 6.66 0.0M
2021-02-09 6.73 6.88 6.73 6.88 0.0M
2021-02-08 6.73 6.73 6.73 6.73 0.0M
2021-01-29 6.41 6.41 6.41 6.41 0.0M
2021-01-25 6.57 6.57 6.57 6.57 0.0M
2021-01-21 6.57 6.57 6.57 6.57 0.0M
2021-01-18 6.91 6.91 6.91 6.91 0.0M
2021-01-15 6.59 6.59 6.59 6.59 0.0M
2021-01-08 6.28 6.28 6.28 6.28 0.0M
2021-01-01 6.50 6.50 6.50 6.50 0.0M