Naperol Investments Limited (BOM:500298)
India · Delayed Price · Currency is INR 661.75
-11.35 (-1.69%)
At close: Jan 20, 2026
Naperol Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 650.00 | 678.05 | 638.55 | 665.55 | 665.55 | 4.61% | 690 |
| Jan 21, 2026 | 662.00 | 662.00 | 635.00 | 636.25 | 636.25 | -3.85% | 1,089 |
| Jan 20, 2026 | 675.00 | 693.00 | 655.00 | 661.75 | 661.75 | -1.69% | 978 |
| Jan 19, 2026 | 684.75 | 686.00 | 666.00 | 673.10 | 673.10 | -1.70% | 595 |
| Jan 16, 2026 | 699.95 | 699.95 | 679.00 | 684.75 | 684.75 | -1.01% | 793 |
| Jan 14, 2026 | 674.00 | 694.90 | 674.00 | 691.75 | 691.75 | 2.68% | 2,130 |
| Jan 13, 2026 | 669.00 | 694.80 | 669.00 | 673.70 | 673.70 | -1.58% | 1,252 |
| Jan 12, 2026 | 714.80 | 714.80 | 670.05 | 684.50 | 684.50 | -3.29% | 2,592 |
| Jan 9, 2026 | 706.95 | 736.00 | 705.00 | 707.75 | 707.75 | 1.86% | 3,595 |
| Jan 8, 2026 | 717.00 | 718.00 | 690.05 | 694.80 | 694.80 | -2.89% | 1,584 |
| Jan 7, 2026 | 717.90 | 730.00 | 710.00 | 715.45 | 715.45 | -0.31% | 1,246 |
| Jan 6, 2026 | 707.50 | 726.00 | 694.00 | 717.65 | 717.65 | 2.28% | 1,875 |
| Jan 5, 2026 | 705.00 | 715.00 | 690.05 | 701.65 | 701.65 | -0.90% | 1,275 |
| Jan 2, 2026 | 715.00 | 718.45 | 685.00 | 708.00 | 708.00 | -0.92% | 2,719 |
| Jan 1, 2026 | 706.00 | 720.00 | 705.60 | 714.55 | 714.55 | -0.86% | 1,362 |
| Dec 31, 2025 | 744.80 | 744.90 | 700.00 | 720.75 | 720.75 | 0.24% | 1,573 |
| Dec 30, 2025 | 709.90 | 725.00 | 705.20 | 719.00 | 719.00 | 1.53% | 466 |
| Dec 29, 2025 | 712.00 | 715.00 | 702.35 | 708.15 | 708.15 | -0.41% | 754 |
| Dec 26, 2025 | 716.25 | 723.45 | 700.10 | 711.05 | 711.05 | -0.73% | 1,824 |
| Dec 24, 2025 | 711.05 | 736.00 | 711.05 | 716.25 | 716.25 | -1.23% | 721 |
| Dec 23, 2025 | 718.80 | 730.00 | 715.00 | 725.20 | 725.20 | 0.49% | 1,206 |
| Dec 22, 2025 | 795.90 | 795.90 | 655.00 | 721.65 | 721.65 | -6.83% | 20,315 |
| Dec 19, 2025 | 764.95 | 778.90 | 755.00 | 774.55 | 774.55 | 2.25% | 675 |
| Dec 18, 2025 | 766.00 | 766.00 | 753.10 | 757.50 | 757.50 | -0.98% | 459 |
| Dec 17, 2025 | 760.00 | 775.00 | 759.00 | 765.00 | 765.00 | 0.66% | 216 |
| Dec 16, 2025 | 773.00 | 778.95 | 753.35 | 760.00 | 760.00 | -1.80% | 1,912 |
| Dec 15, 2025 | 778.00 | 778.00 | 757.10 | 773.95 | 773.95 | -0.52% | 573 |
| Dec 12, 2025 | 762.00 | 779.00 | 760.00 | 778.00 | 778.00 | 2.10% | 1,538 |
| Dec 11, 2025 | 761.00 | 768.90 | 750.00 | 762.00 | 762.00 | -0.86% | 2,576 |
| Dec 10, 2025 | 778.95 | 790.00 | 765.95 | 768.60 | 768.60 | -0.26% | 1,178 |
| Dec 9, 2025 | 773.80 | 794.90 | 760.10 | 770.60 | 770.60 | -0.06% | 1,655 |
| Dec 8, 2025 | 816.60 | 816.60 | 760.00 | 771.10 | 771.10 | -4.40% | 4,396 |
| Dec 5, 2025 | 800.00 | 815.05 | 790.55 | 806.55 | 806.55 | 0.44% | 1,695 |
| Dec 4, 2025 | 790.00 | 829.80 | 790.00 | 803.00 | 803.00 | 1.81% | 707 |
| Dec 3, 2025 | 798.00 | 798.00 | 777.00 | 788.70 | 788.70 | -1.62% | 1,610 |
| Dec 2, 2025 | 800.00 | 810.00 | 775.10 | 801.65 | 801.65 | 1.26% | 4,767 |
| Dec 1, 2025 | 816.00 | 839.95 | 775.00 | 791.70 | 791.70 | -2.98% | 3,484 |
| Nov 28, 2025 | 831.10 | 838.90 | 810.00 | 816.00 | 816.00 | -1.82% | 1,011 |
| Nov 27, 2025 | 831.00 | 859.00 | 831.00 | 831.10 | 831.10 | -0.21% | 530 |
| Nov 26, 2025 | 824.90 | 839.00 | 824.80 | 832.85 | 832.85 | 0.96% | 372 |
| Nov 25, 2025 | 801.00 | 829.90 | 801.00 | 824.90 | 824.90 | 0.83% | 747 |
| Nov 24, 2025 | 833.00 | 844.80 | 811.10 | 818.15 | 818.15 | -3.19% | 2,925 |
| Nov 21, 2025 | 852.00 | 858.00 | 835.00 | 845.10 | 845.10 | -1.04% | 1,205 |
| Nov 20, 2025 | 855.00 | 873.00 | 850.00 | 854.00 | 854.00 | -2.23% | 1,184 |
| Nov 19, 2025 | 889.00 | 905.00 | 872.55 | 873.50 | 873.50 | -2.12% | 400 |
| Nov 18, 2025 | 866.00 | 905.00 | 866.00 | 892.45 | 892.45 | 2.79% | 3,326 |
| Nov 17, 2025 | 854.95 | 880.00 | 845.25 | 868.25 | 868.25 | 3.19% | 1,920 |
| Nov 14, 2025 | 848.00 | 864.00 | 835.00 | 841.40 | 841.40 | -0.09% | 2,208 |
| Nov 13, 2025 | 850.00 | 870.00 | 842.00 | 842.20 | 842.20 | -0.51% | 967 |
| Nov 12, 2025 | 865.00 | 865.00 | 825.00 | 846.55 | 846.55 | -0.34% | 3,178 |