Naperol Investments Limited (BOM:500298)
India · Delayed Price · Currency is INR 646.50
-1.35 (-0.21%)
At close: Jul 31, 2026
Naperol Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 646.60 | 650.00 | 640.10 | 646.50 | 646.50 | -0.21% | 497 |
| Jul 30, 2026 | 628.45 | 649.00 | 628.45 | 647.85 | 647.85 | 2.32% | 349 |
| Jul 29, 2026 | 644.95 | 646.80 | 630.00 | 633.15 | 633.15 | -0.86% | 601 |
| Jul 28, 2026 | 654.95 | 654.95 | 637.05 | 638.65 | 638.65 | -0.74% | 123 |
| Jul 27, 2026 | 650.00 | 654.00 | 642.00 | 643.40 | 643.40 | 0.22% | 451 |
| Jul 24, 2026 | 640.00 | 650.00 | 640.00 | 642.00 | 642.00 | -0.19% | 299 |
| Jul 23, 2026 | 647.05 | 647.05 | 640.00 | 643.25 | 643.25 | -0.35% | 125 |
| Jul 22, 2026 | 645.05 | 660.85 | 645.00 | 645.50 | 645.50 | -1.59% | 1,102 |
| Jul 21, 2026 | 664.00 | 665.00 | 654.00 | 655.90 | 655.90 | -1.24% | 1,134 |
| Jul 20, 2026 | 661.15 | 664.80 | 653.65 | 664.15 | 664.15 | 0.45% | 168 |
| Jul 17, 2026 | 665.65 | 669.00 | 660.00 | 661.15 | 661.15 | -0.44% | 584 |
| Jul 16, 2026 | 665.00 | 667.00 | 655.00 | 664.05 | 664.05 | -0.14% | 552 |
| Jul 15, 2026 | 662.90 | 669.00 | 658.00 | 665.00 | 665.00 | -0.12% | 601 |
| Jul 14, 2026 | 669.00 | 669.00 | 650.05 | 665.80 | 665.80 | 1.78% | 367 |
| Jul 13, 2026 | 654.65 | 666.00 | 650.00 | 654.15 | 654.15 | -0.57% | 950 |
| Jul 10, 2026 | 662.65 | 671.85 | 652.50 | 657.90 | 657.90 | -0.72% | 1,032 |
| Jul 9, 2026 | 661.00 | 668.95 | 650.15 | 662.70 | 662.70 | 0.08% | 1,342 |
| Jul 8, 2026 | 662.60 | 669.00 | 641.35 | 662.15 | 662.15 | -0.41% | 843 |
| Jul 7, 2026 | 655.00 | 670.00 | 653.00 | 664.85 | 664.85 | 0.10% | 184 |
| Jul 6, 2026 | 660.00 | 672.00 | 652.00 | 664.20 | 664.20 | 0.42% | 580 |
| Jul 3, 2026 | 662.05 | 665.10 | 650.40 | 661.40 | 661.40 | 0.02% | 605 |
| Jul 2, 2026 | 650.00 | 664.00 | 636.00 | 661.30 | 661.30 | 0.69% | 1,393 |
| Jul 1, 2026 | 648.25 | 670.00 | 648.20 | 656.80 | 656.80 | -0.41% | 732 |
| Jun 30, 2026 | 658.00 | 669.95 | 645.00 | 659.50 | 659.50 | 1.13% | 524 |
| Jun 29, 2026 | 649.65 | 663.25 | 644.00 | 652.10 | 652.10 | 0.37% | 667 |
| Jun 25, 2026 | 645.50 | 655.80 | 644.00 | 649.70 | 649.70 | 1.29% | 1,896 |
| Jun 24, 2026 | 672.45 | 672.45 | 639.90 | 641.40 | 641.40 | -1.93% | 592 |
| Jun 23, 2026 | 650.00 | 675.00 | 645.30 | 654.05 | 654.05 | 1.39% | 1,680 |
| Jun 22, 2026 | 630.00 | 650.00 | 630.00 | 645.10 | 645.10 | 3.17% | 1,352 |
| 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 |