Naperol Investments Limited (BOM:500298)
India · Delayed Price · Currency is INR 625.25
-8.15 (-1.29%)
At close: Jun 19, 2026
Naperol Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 650.00 | 650.00 | 615.00 | 625.25 | 625.25 | -1.29% | 1,143 |
| Jun 18, 2026 | 641.00 | 668.80 | 632.00 | 633.40 | 633.40 | -4.37% | 1,361 |
| Jun 17, 2026 | 637.95 | 688.00 | 621.45 | 662.35 | 662.35 | 5.93% | 2,209 |
| Jun 16, 2026 | 620.50 | 629.50 | 613.15 | 625.30 | 625.30 | 1.11% | 1,378 |
| Jun 15, 2026 | 610.00 | 624.90 | 610.00 | 618.45 | 618.45 | 2.25% | 1,098 |
| Jun 12, 2026 | 603.00 | 610.00 | 600.00 | 604.85 | 604.85 | 1.21% | 198 |
| Jun 11, 2026 | 615.50 | 615.50 | 595.05 | 597.60 | 597.60 | -2.31% | 935 |
| Jun 10, 2026 | 620.85 | 621.00 | 606.25 | 611.70 | 611.70 | -1.47% | 387 |
| Jun 9, 2026 | 621.00 | 621.00 | 608.00 | 620.85 | 620.85 | 1.54% | 1,035 |
| Jun 8, 2026 | 604.00 | 617.00 | 604.00 | 611.45 | 611.45 | 1.28% | 1,246 |
| Jun 5, 2026 | 610.00 | 615.95 | 600.00 | 603.75 | 603.75 | -0.20% | 785 |
| Jun 4, 2026 | 580.05 | 612.50 | 578.00 | 604.95 | 604.95 | 3.10% | 1,417 |
| Jun 3, 2026 | 587.50 | 592.30 | 582.05 | 586.75 | 586.75 | -0.41% | 555 |
| Jun 2, 2026 | 586.10 | 598.95 | 585.00 | 589.15 | 589.15 | -0.48% | 1,583 |
| Jun 1, 2026 | 590.00 | 603.95 | 581.60 | 592.00 | 592.00 | 0.86% | 738 |
| May 29, 2026 | 611.30 | 623.00 | 578.00 | 586.95 | 586.95 | -5.17% | 3,862 |
| May 27, 2026 | 604.30 | 634.00 | 604.30 | 618.95 | 618.95 | 2.42% | 1,533 |
| May 26, 2026 | 625.55 | 630.00 | 595.00 | 604.30 | 604.30 | -2.28% | 2,122 |
| May 25, 2026 | 625.00 | 640.00 | 602.00 | 618.40 | 618.40 | 0.95% | 1,902 |
| May 22, 2026 | 607.00 | 626.00 | 590.30 | 612.60 | 612.60 | 2.12% | 816 |
| May 21, 2026 | 604.95 | 610.00 | 594.00 | 599.90 | 599.90 | -0.24% | 1,645 |
| May 20, 2026 | 595.15 | 610.00 | 595.15 | 601.35 | 601.35 | 1.04% | 905 |
| May 19, 2026 | 589.25 | 612.90 | 581.00 | 595.15 | 595.15 | -1.01% | 989 |
| May 18, 2026 | 615.00 | 617.40 | 590.00 | 601.25 | 601.25 | -3.40% | 641 |
| May 15, 2026 | 630.75 | 650.00 | 611.30 | 622.40 | 622.40 | -1.32% | 745 |
| May 14, 2026 | 642.50 | 642.50 | 628.00 | 630.70 | 630.70 | -1.61% | 1,036 |
| May 13, 2026 | 637.80 | 655.00 | 627.50 | 641.00 | 641.00 | 0.12% | 701 |
| May 12, 2026 | 657.95 | 670.00 | 632.20 | 640.20 | 640.20 | -2.24% | 1,369 |
| May 11, 2026 | 675.00 | 679.95 | 642.00 | 654.85 | 654.85 | -3.09% | 1,523 |
| May 8, 2026 | 704.00 | 704.00 | 675.00 | 675.70 | 675.70 | -3.46% | 2,289 |
| May 7, 2026 | 723.00 | 723.00 | 682.05 | 699.90 | 699.90 | -0.79% | 2,803 |
| May 6, 2026 | 699.00 | 725.05 | 699.00 | 705.45 | 705.45 | 1.66% | 2,248 |
| May 5, 2026 | 662.60 | 699.95 | 662.60 | 693.90 | 693.90 | 5.32% | 4,019 |
| May 4, 2026 | 650.00 | 690.00 | 618.50 | 658.85 | 658.85 | 8.72% | 5,514 |
| Apr 30, 2026 | 612.55 | 613.00 | 600.60 | 606.00 | 606.00 | -1.93% | 750 |
| Apr 29, 2026 | 607.95 | 619.00 | 599.50 | 617.95 | 617.95 | 2.84% | 950 |
| Apr 28, 2026 | 604.35 | 619.00 | 595.50 | 600.90 | 600.90 | -0.46% | 1,316 |
| Apr 27, 2026 | 596.05 | 609.80 | 596.05 | 603.70 | 603.70 | 1.87% | 189 |
| Apr 24, 2026 | 602.00 | 619.85 | 583.00 | 592.60 | 592.60 | -1.81% | 982 |
| Apr 23, 2026 | 619.95 | 620.05 | 600.00 | 603.50 | 603.50 | -2.09% | 772 |
| Apr 22, 2026 | 612.50 | 619.95 | 607.50 | 616.40 | 616.40 | 0.43% | 1,054 |
| Apr 21, 2026 | 614.95 | 620.00 | 607.20 | 613.75 | 613.75 | 1.16% | 320 |
| Apr 20, 2026 | 625.55 | 625.55 | 605.00 | 606.70 | 606.70 | -3.01% | 961 |
| Apr 17, 2026 | 634.95 | 634.95 | 616.80 | 625.50 | 625.50 | 0.57% | 818 |
| Apr 16, 2026 | 620.00 | 628.95 | 600.25 | 621.95 | 621.95 | 2.09% | 852 |
| Apr 15, 2026 | 600.00 | 610.00 | 590.00 | 609.20 | 609.20 | 4.85% | 1,527 |
| Apr 13, 2026 | 581.05 | 600.00 | 571.75 | 581.00 | 581.00 | -2.76% | 2,016 |
| Apr 10, 2026 | 594.45 | 612.00 | 585.00 | 597.50 | 597.50 | 2.03% | 2,144 |
| Apr 9, 2026 | 603.35 | 612.00 | 582.60 | 585.60 | 585.60 | -2.94% | 947 |
| Apr 8, 2026 | 608.85 | 620.00 | 595.00 | 603.35 | 603.35 | 2.84% | 1,647 |