Naperol Investments Limited (BOM:500298)
India · Delayed Price · Currency is INR 525.30
-16.70 (-3.08%)
At close: Oct 23, 2026
Naperol Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 536.55 | 549.80 | 522.70 | 525.30 | 525.30 | -3.08% | 2,490 |
| Oct 22, 2026 | 542.20 | 559.80 | 535.50 | 542.00 | 542.00 | -4.16% | 367 |
| Oct 21, 2026 | 540.10 | 575.00 | 530.00 | 565.50 | 565.50 | 3.95% | 838 |
| Oct 19, 2026 | 555.00 | 555.00 | 536.60 | 544.00 | 544.00 | -1.54% | 1,487 |
| Oct 16, 2026 | 556.00 | 563.00 | 550.00 | 552.50 | 552.50 | -0.40% | 668 |
| Oct 15, 2026 | 570.00 | 570.00 | 552.20 | 554.70 | 554.70 | -2.14% | 7,124 |
| Oct 14, 2026 | 578.00 | 580.00 | 555.10 | 566.85 | 566.85 | 0.15% | 8,027 |
| Oct 13, 2026 | 570.00 | 579.95 | 563.00 | 566.00 | 566.00 | -0.65% | 2,260 |
| Oct 12, 2026 | 585.00 | 585.00 | 567.15 | 569.70 | 569.70 | -1.66% | 1,880 |
| Oct 9, 2026 | 599.00 | 599.00 | 574.60 | 579.30 | 579.30 | -0.11% | 853 |
| Oct 8, 2026 | 590.00 | 608.90 | 570.70 | 579.95 | 579.95 | -1.34% | 1,450 |
| Oct 7, 2026 | 600.00 | 601.00 | 585.00 | 587.80 | 587.80 | -1.77% | 1,059 |
| Oct 6, 2026 | 610.00 | 610.00 | 595.00 | 598.40 | 598.40 | -1.37% | 2,652 |
| Oct 5, 2026 | 621.00 | 622.20 | 605.25 | 606.70 | 606.70 | -2.26% | 686 |
| Oct 1, 2026 | 622.10 | 627.90 | 618.00 | 620.75 | 620.75 | -0.20% | 401 |
| Sep 30, 2026 | 624.00 | 639.00 | 621.00 | 622.00 | 622.00 | -0.24% | 273 |
| Sep 29, 2026 | 625.25 | 632.00 | 620.25 | 623.50 | 623.50 | -1.76% | 1,043 |
| Sep 28, 2026 | 646.60 | 646.60 | 622.25 | 634.70 | 634.70 | -0.86% | 311 |
| Sep 25, 2026 | 638.00 | 647.70 | 630.30 | 640.20 | 640.20 | 0.32% | 459 |
| Sep 24, 2026 | 645.90 | 648.00 | 638.00 | 638.15 | 638.15 | -1.20% | 357 |
| Sep 23, 2026 | 644.00 | 653.00 | 643.00 | 645.90 | 645.90 | 0.55% | 898 |
| Sep 22, 2026 | 637.55 | 655.00 | 637.55 | 642.35 | 642.35 | -0.50% | 313 |
| Sep 21, 2026 | 654.00 | 655.05 | 637.00 | 645.55 | 645.55 | 0.07% | 561 |
| Sep 18, 2026 | 657.90 | 660.00 | 643.10 | 645.10 | 645.10 | -0.32% | 1,060 |
| Sep 17, 2026 | 654.00 | 654.00 | 642.10 | 647.20 | 647.20 | 0.98% | 179 |
| Sep 16, 2026 | 649.00 | 666.95 | 634.10 | 640.95 | 640.95 | -1.10% | 574 |
| Sep 15, 2026 | 668.00 | 668.00 | 647.10 | 648.10 | 648.10 | -0.93% | 477 |
| Sep 11, 2026 | 662.00 | 677.00 | 650.30 | 654.20 | 654.20 | -3.21% | 1,254 |
| Sep 10, 2026 | 675.00 | 676.00 | 662.00 | 675.90 | 675.90 | 0.23% | 1,012 |
| Sep 9, 2026 | 695.00 | 695.00 | 672.00 | 674.35 | 674.35 | -1.20% | 1,925 |
| Sep 8, 2026 | 709.55 | 709.55 | 681.00 | 699.05 | 682.57 | 0.34% | 3,032 |
| Sep 7, 2026 | 697.75 | 709.55 | 690.00 | 696.65 | 680.23 | 0.34% | 3,389 |
| Sep 4, 2026 | 682.00 | 699.00 | 680.00 | 694.30 | 677.93 | 1.94% | 2,152 |
| Sep 3, 2026 | 675.00 | 689.80 | 667.70 | 681.10 | 665.04 | 2.01% | 1,116 |
| Sep 2, 2026 | 682.30 | 689.00 | 660.00 | 667.70 | 651.96 | -1.57% | 1,974 |
| Sep 1, 2026 | 713.80 | 713.80 | 675.00 | 678.35 | 662.36 | -3.03% | 1,925 |
| Aug 31, 2026 | 720.00 | 720.00 | 695.00 | 699.55 | 683.06 | -1.01% | 786 |
| Aug 28, 2026 | 739.00 | 739.00 | 705.00 | 706.70 | 690.04 | -2.04% | 2,067 |
| Aug 27, 2026 | 681.90 | 733.00 | 681.45 | 721.40 | 704.39 | 7.27% | 5,198 |
| Aug 26, 2026 | 674.00 | 683.00 | 666.05 | 672.50 | 656.65 | -0.66% | 443 |
| Aug 25, 2026 | 684.50 | 684.50 | 665.05 | 676.95 | 660.99 | 1.64% | 394 |
| Aug 24, 2026 | 677.00 | 684.00 | 659.00 | 666.05 | 650.35 | -0.51% | 757 |
| Aug 21, 2026 | 693.90 | 697.95 | 665.00 | 669.45 | 653.67 | -3.52% | 1,480 |
| Aug 20, 2026 | 693.00 | 700.00 | 680.00 | 693.90 | 677.54 | 0.08% | 373 |
| Aug 19, 2026 | 688.65 | 719.00 | 680.05 | 693.35 | 677.00 | 0.18% | 1,389 |
| Aug 18, 2026 | 686.40 | 695.00 | 680.05 | 692.10 | 675.78 | 0.28% | 1,310 |
| Aug 17, 2026 | 689.10 | 696.95 | 676.10 | 690.15 | 673.88 | 0.70% | 1,458 |
| Aug 14, 2026 | 679.80 | 698.00 | 670.50 | 685.35 | 669.19 | 3.45% | 1,347 |
| Aug 13, 2026 | 654.80 | 679.00 | 649.50 | 662.50 | 646.88 | 2.01% | 1,867 |
| Aug 12, 2026 | 652.00 | 666.00 | 645.05 | 649.45 | 634.14 | 0.08% | 1,733 |