Naperol Investments Limited (BOM:500298)
India · Delayed Price · Currency is INR 654.85
-20.85 (-3.09%)
At close: May 11, 2026
Naperol Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 580.00 | 590.00 | 565.00 | 586.70 | 586.70 | 1.73% | 1,915 |
| Apr 6, 2026 | 557.15 | 585.00 | 547.00 | 576.70 | 576.70 | 3.51% | 408 |
| Apr 2, 2026 | 545.50 | 570.00 | 525.30 | 557.15 | 557.15 | 2.08% | 872 |
| Apr 1, 2026 | 515.00 | 555.00 | 515.00 | 545.80 | 545.80 | 9.32% | 1,186 |
| Mar 30, 2026 | 516.65 | 522.95 | 490.10 | 499.25 | 499.25 | -5.78% | 8,295 |
| Mar 27, 2026 | 525.00 | 540.00 | 516.00 | 529.90 | 529.90 | -1.16% | 5,137 |
| Mar 25, 2026 | 525.50 | 575.00 | 521.65 | 536.10 | 536.10 | 2.76% | 8,377 |
| Mar 24, 2026 | 522.00 | 530.00 | 508.00 | 521.70 | 521.70 | 1.90% | 4,725 |
| Mar 23, 2026 | 571.85 | 571.85 | 509.00 | 511.95 | 511.95 | -6.41% | 5,584 |
| Mar 20, 2026 | 566.00 | 566.00 | 542.50 | 547.00 | 547.00 | -0.16% | 5,420 |
| Mar 19, 2026 | 554.95 | 566.00 | 540.00 | 547.90 | 547.90 | -3.73% | 1,558 |
| Mar 18, 2026 | 570.00 | 575.95 | 548.75 | 569.15 | 569.15 | 2.68% | 3,085 |
| Mar 17, 2026 | 540.90 | 560.00 | 540.90 | 554.30 | 554.30 | 3.56% | 4,397 |
| Mar 16, 2026 | 563.80 | 580.00 | 520.00 | 535.25 | 535.25 | -5.06% | 6,775 |
| Mar 13, 2026 | 577.00 | 577.70 | 550.00 | 563.80 | 563.80 | -1.93% | 2,965 |
| Mar 12, 2026 | 585.40 | 617.35 | 570.70 | 574.90 | 574.90 | -0.47% | 3,725 |
| Mar 11, 2026 | 583.00 | 590.00 | 577.05 | 577.60 | 577.60 | -0.65% | 2,610 |
| Mar 10, 2026 | 595.00 | 605.00 | 574.95 | 581.35 | 581.35 | -1.47% | 9,121 |
| Mar 9, 2026 | 580.00 | 602.95 | 580.00 | 590.00 | 590.00 | -4.42% | 5,585 |
| Mar 6, 2026 | 619.95 | 619.95 | 610.20 | 617.30 | 617.30 | -0.43% | 2,174 |
| Mar 5, 2026 | 610.00 | 625.00 | 608.75 | 619.95 | 619.95 | 1.84% | 4,664 |
| Mar 4, 2026 | 620.05 | 624.90 | 595.00 | 608.75 | 608.75 | -1.82% | 2,051 |
| Mar 2, 2026 | 634.40 | 639.00 | 614.15 | 620.05 | 617.05 | -2.26% | 1,203 |
| Feb 27, 2026 | 635.00 | 650.00 | 627.75 | 634.40 | 631.33 | 0.59% | 1,639 |
| Feb 26, 2026 | 643.80 | 643.80 | 626.00 | 630.65 | 627.60 | -0.64% | 1,777 |
| Feb 25, 2026 | 635.00 | 642.00 | 625.00 | 634.70 | 631.63 | 0.91% | 2,400 |
| Feb 24, 2026 | 642.60 | 642.60 | 625.00 | 629.00 | 625.96 | -1.88% | 981 |