Advertisement
Novartis India Limited (NOVARTIND.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:56PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | 1,078.05 | 1,084.75 | 1,021.25 | 1,040.20 | 1,040.20 | 9,720 |
| Oct 21, 2024 | 1,109.95 | 1,111.00 | 1,080.00 | 1,083.90 | 1,083.90 | 3,686 |
| Oct 18, 2024 | 1,112.00 | 1,115.00 | 1,095.00 | 1,110.05 | 1,110.05 | 9,199 |
| Oct 17, 2024 | 1,116.00 | 1,139.00 | 1,101.00 | 1,110.55 | 1,110.55 | 7,108 |
| Oct 16, 2024 | 1,118.95 | 1,173.15 | 1,116.05 | 1,124.55 | 1,124.55 | 22,340 |
| Oct 15, 2024 | 1,107.50 | 1,120.00 | 1,090.55 | 1,115.15 | 1,115.15 | 20,983 |
| Oct 14, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,086.65 | 1,086.65 | 20,805 |
| Oct 11, 2024 | 1,036.95 | 1,042.95 | 1,005.00 | 1,035.70 | 1,035.70 | 5,586 |
| Oct 10, 2024 | 1,046.95 | 1,050.00 | 1,026.70 | 1,030.80 | 1,030.80 | 3,836 |
| Oct 09, 2024 | 1,041.00 | 1,059.00 | 1,035.00 | 1,040.85 | 1,040.85 | 5,758 |
| Oct 08, 2024 | 1,013.00 | 1,058.40 | 1,006.05 | 1,039.85 | 1,039.85 | 7,363 |
| Oct 07, 2024 | 1,064.10 | 1,079.80 | 973.70 | 1,013.40 | 1,013.40 | 21,055 |
| Oct 04, 2024 | 1,089.45 | 1,095.95 | 1,056.05 | 1,063.85 | 1,063.85 | 8,121 |
| Oct 03, 2024 | 1,095.45 | 1,132.50 | 1,076.00 | 1,089.45 | 1,089.45 | 10,790 |
| Oct 01, 2024 | 1,129.95 | 1,150.45 | 1,095.00 | 1,107.20 | 1,107.20 | 14,828 |
| Sep 30, 2024 | 1,160.00 | 1,160.05 | 1,111.30 | 1,119.15 | 1,119.15 | 10,353 |
| Sep 27, 2024 | 1,159.00 | 1,214.20 | 1,141.05 | 1,162.65 | 1,162.65 | 39,610 |
| Sep 26, 2024 | 1,084.70 | 1,248.00 | 1,076.00 | 1,164.25 | 1,164.25 | 151,164 |
| Sep 25, 2024 | 1,080.70 | 1,095.00 | 1,070.00 | 1,084.65 | 1,084.65 | 6,580 |
| Sep 24, 2024 | 1,081.00 | 1,092.00 | 1,063.00 | 1,080.70 | 1,080.70 | 7,314 |
| Sep 23, 2024 | 1,056.20 | 1,084.95 | 1,056.20 | 1,071.00 | 1,071.00 | 6,316 |
| Sep 20, 2024 | 1,057.00 | 1,069.70 | 1,044.75 | 1,052.50 | 1,052.50 | 12,225 |
| Sep 19, 2024 | 1,068.05 | 1,098.00 | 1,051.00 | 1,056.75 | 1,056.75 | 7,689 |
| Sep 18, 2024 | 1,082.80 | 1,082.80 | 1,053.00 | 1,072.20 | 1,072.20 | 5,132 |
| Sep 17, 2024 | 1,053.35 | 1,087.60 | 1,053.00 | 1,073.45 | 1,073.45 | 10,099 |
| Sep 16, 2024 | 1,065.60 | 1,087.70 | 1,046.00 | 1,052.95 | 1,052.95 | 7,305 |
| Sep 13, 2024 | 1,085.90 | 1,090.00 | 1,060.00 | 1,073.20 | 1,073.20 | 3,687 |
| Sep 12, 2024 | 1,079.95 | 1,083.95 | 1,051.00 | 1,076.10 | 1,076.10 | 7,107 |
| Sep 11, 2024 | 1,073.75 | 1,088.80 | 1,049.95 | 1,071.35 | 1,071.35 | 9,106 |
| Sep 10, 2024 | 1,081.00 | 1,098.50 | 1,056.60 | 1,073.75 | 1,073.75 | 10,998 |
| Sep 09, 2024 | 1,103.00 | 1,104.90 | 1,051.25 | 1,069.45 | 1,069.45 | 6,292 |
| Sep 06, 2024 | 1,120.00 | 1,127.85 | 1,085.00 | 1,090.30 | 1,090.30 | 6,291 |
| Sep 05, 2024 | 1,120.55 | 1,129.00 | 1,100.05 | 1,120.05 | 1,120.05 | 8,316 |
| Sep 04, 2024 | 1,120.00 | 1,134.00 | 1,120.00 | 1,120.55 | 1,120.55 | 5,435 |
| Sep 03, 2024 | 1,104.00 | 1,134.90 | 1,104.00 | 1,121.85 | 1,121.85 | 6,829 |
| Sep 02, 2024 | 1,087.00 | 1,174.00 | 1,087.00 | 1,115.25 | 1,115.25 | 5,669 |
| Aug 30, 2024 | 1,115.05 | 1,125.05 | 1,114.00 | 1,118.00 | 1,118.00 | 3,981 |
| Aug 29, 2024 | 1,112.40 | 1,122.00 | 1,110.00 | 1,113.95 | 1,113.95 | 4,854 |
| Aug 28, 2024 | 1,132.80 | 1,141.95 | 1,110.00 | 1,112.40 | 1,112.40 | 6,622 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,141.05 | 1,170.00 | 1,120.60 | 1,138.00 | 1,138.00 | 7,944 |
| Aug 23, 2024 | 1,135.00 | 1,159.95 | 1,135.00 | 1,140.40 | 1,140.40 | 3,059 |
| Aug 22, 2024 | 1,119.45 | 1,151.00 | 1,110.25 | 1,144.00 | 1,144.00 | 7,646 |
| Aug 21, 2024 | 1,098.00 | 1,121.95 | 1,091.05 | 1,119.45 | 1,119.45 | 6,880 |
| Aug 20, 2024 | 1,094.05 | 1,125.00 | 1,082.10 | 1,098.00 | 1,098.00 | 3,167 |
| Aug 19, 2024 | 1,089.00 | 1,101.95 | 1,076.00 | 1,094.00 | 1,094.00 | 4,517 |
| Aug 16, 2024 | 1,100.05 | 1,118.00 | 1,076.50 | 1,084.90 | 1,084.90 | 6,988 |
| Aug 14, 2024 | 1,110.00 | 1,119.80 | 1,090.00 | 1,093.55 | 1,093.55 | 5,646 |
| Aug 13, 2024 | 1,097.00 | 1,121.85 | 1,094.00 | 1,114.55 | 1,114.55 | 7,345 |
| Aug 12, 2024 | 1,119.00 | 1,138.00 | 1,078.65 | 1,105.25 | 1,105.25 | 9,729 |
| Aug 09, 2024 | 1,149.00 | 1,149.00 | 1,123.15 | 1,128.70 | 1,128.70 | 7,232 |
| Aug 08, 2024 | 1,146.05 | 1,165.00 | 1,140.00 | 1,147.65 | 1,147.65 | 6,680 |
| Aug 07, 2024 | 1,149.00 | 1,173.95 | 1,125.00 | 1,146.05 | 1,146.05 | 8,254 |
| Aug 06, 2024 | 1,142.00 | 1,189.80 | 1,140.00 | 1,145.55 | 1,145.55 | 10,810 |
| Aug 05, 2024 | 1,125.00 | 1,215.00 | 1,101.10 | 1,142.90 | 1,142.90 | 87,451 |
| Aug 02, 2024 | 1,144.00 | 1,153.50 | 1,120.50 | 1,135.60 | 1,135.60 | 4,700 |
| Aug 01, 2024 | 1,179.95 | 1,179.95 | 1,130.00 | 1,135.45 | 1,135.45 | 6,540 |
| Jul 31, 2024 | 1,185.95 | 1,193.65 | 1,165.00 | 1,168.30 | 1,168.30 | 6,010 |
| Jul 30, 2024 | 1,215.85 | 1,215.85 | 1,160.00 | 1,176.65 | 1,176.65 | 12,170 |
| Jul 29, 2024 | 1,183.00 | 1,240.00 | 1,150.00 | 1,191.85 | 1,191.85 | 51,083 |
| Jul 26, 2024 | 1,127.10 | 1,180.00 | 1,127.10 | 1,156.00 | 1,156.00 | 13,993 |
| Jul 25, 2024 | 1,128.00 | 1,146.55 | 1,115.00 | 1,138.25 | 1,138.25 | 5,073 |
| Jul 24, 2024 | 1,127.80 | 1,128.00 | 1,098.00 | 1,116.55 | 1,116.55 | 10,301 |
| Jul 23, 2024 | 1,130.00 | 1,130.00 | 1,074.75 | 1,116.90 | 1,116.90 | 18,605 |
| Jul 22, 2024 | 1,176.95 | 1,195.90 | 1,150.25 | 1,171.55 | 1,171.55 | 15,603 |
| Jul 19, 2024 | 1,198.15 | 1,215.00 | 1,173.25 | 1,176.95 | 1,176.95 | 17,628 |
| Jul 18, 2024 | 1,175.00 | 1,217.95 | 1,165.00 | 1,188.15 | 1,188.15 | 18,437 |
| Jul 16, 2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,171.90 | 1,171.90 | 5,606 |
| Jul 15, 2024 | 1,178.00 | 1,187.90 | 1,165.00 | 1,168.85 | 1,168.85 | 9,513 |
| Jul 12, 2024 | 1,156.05 | 1,188.85 | 1,150.10 | 1,165.20 | 1,165.20 | 9,736 |
| Jul 11, 2024 | 1,175.00 | 1,197.00 | 1,155.00 | 1,161.20 | 1,161.20 | 15,974 |
| Jul 10, 2024 | 1,149.90 | 1,170.90 | 1,140.05 | 1,159.50 | 1,159.50 | 14,469 |
| Jul 09, 2024 | 1,126.05 | 1,147.90 | 1,125.00 | 1,144.80 | 1,144.80 | 9,144 |
| Jul 08, 2024 | 1,145.25 | 1,145.25 | 1,117.05 | 1,138.85 | 1,138.85 | 6,453 |
| Jul 05, 2024 | 1,110.85 | 1,145.25 | 1,099.95 | 1,137.15 | 1,137.15 | 13,436 |
| Jul 04, 2024 | 1,100.00 | 1,108.30 | 1,092.30 | 1,099.15 | 1,099.15 | 8,788 |
| Jul 03, 2024 | 1,108.65 | 1,109.00 | 1,097.35 | 1,100.20 | 1,100.20 | 5,170 |
| Jul 02, 2024 | 1,112.80 | 1,112.80 | 1,093.05 | 1,100.10 | 1,100.10 | 14,321 |
| Jul 01, 2024 | 1,104.00 | 1,109.70 | 1,099.75 | 1,103.90 | 1,103.90 | 5,290 |
| Jun 28, 2024 | 1,100.00 | 1,110.00 | 1,099.85 | 1,104.00 | 1,104.00 | 6,921 |
| Jun 27, 2024 | 1,100.15 | 1,105.00 | 1,070.15 | 1,100.10 | 1,100.10 | 14,598 |
| Jun 26, 2024 | 1,124.00 | 1,124.00 | 1,082.50 | 1,100.15 | 1,100.15 | 5,727 |
| Jun 25, 2024 | 1,118.70 | 1,118.70 | 1,090.00 | 1,100.20 | 1,100.20 | 29,344 |
| Jun 24, 2024 | 1,088.05 | 1,101.00 | 1,078.00 | 1,096.35 | 1,096.35 | 12,948 |
| Jun 21, 2024 | 1,107.00 | 1,113.75 | 1,065.10 | 1,088.05 | 1,088.05 | 7,524 |
| Jun 20, 2024 | 1,080.05 | 1,110.00 | 1,080.05 | 1,100.70 | 1,100.70 | 18,822 |
| Jun 19, 2024 | 1,087.00 | 1,098.95 | 1,080.05 | 1,090.15 | 1,090.15 | 8,364 |
| Jun 18, 2024 | 1,080.00 | 1,098.00 | 1,061.10 | 1,081.25 | 1,081.25 | 17,947 |
| Jun 14, 2024 | 1,076.00 | 1,089.00 | 1,076.00 | 1,080.30 | 1,080.30 | 10,198 |
| Jun 13, 2024 | 1,081.70 | 1,092.40 | 1,077.30 | 1,080.25 | 1,080.25 | 7,302 |
| Jun 12, 2024 | 1,073.20 | 1,085.95 | 1,045.00 | 1,081.70 | 1,081.70 | 9,405 |
| Jun 11, 2024 | 1,066.60 | 1,079.95 | 1,042.30 | 1,073.20 | 1,073.20 | 12,017 |
| Jun 10, 2024 | 1,050.00 | 1,071.95 | 1,030.00 | 1,066.50 | 1,066.50 | 17,452 |
| Jun 07, 2024 | 1,032.00 | 1,050.00 | 1,011.20 | 1,038.20 | 1,038.20 | 10,809 |
| Jun 06, 2024 | 1,020.00 | 1,054.95 | 1,006.40 | 1,018.05 | 1,018.05 | 10,002 |
| Jun 05, 2024 | 1,017.80 | 1,039.00 | 980.05 | 1,017.90 | 1,017.90 | 6,762 |
| Jun 04, 2024 | 1,055.00 | 1,064.00 | 930.00 | 1,002.60 | 1,002.60 | 53,208 |
| Jun 03, 2024 | 1,046.00 | 1,063.00 | 1,015.05 | 1,057.65 | 1,057.65 | 10,625 |
| May 31, 2024 | 1,021.50 | 1,053.55 | 1,021.10 | 1,043.90 | 1,043.90 | 11,081 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.