Naperol Investments Limited (BOM:500298)
India · Delayed Price · Currency is INR 620.75
-1.25 (-0.20%)
At close: Oct 1, 2026
Naperol Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 635.05 | 659.00 | 635.00 | 648.95 | 633.65 | 0.12% | 1,563 |
| Aug 10, 2026 | 645.30 | 664.90 | 640.10 | 648.20 | 632.92 | 0.45% | 3,805 |
| Aug 7, 2026 | 656.00 | 665.00 | 640.10 | 645.30 | 630.09 | -1.68% | 407 |
| Aug 6, 2026 | 655.00 | 659.95 | 651.00 | 656.35 | 640.88 | 0.10% | 974 |
| Aug 5, 2026 | 655.25 | 656.00 | 630.50 | 655.70 | 640.24 | 0.07% | 968 |
| Aug 4, 2026 | 656.20 | 660.00 | 640.00 | 655.25 | 639.80 | -0.14% | 544 |
| Aug 3, 2026 | 655.00 | 660.60 | 646.60 | 656.20 | 640.73 | 1.50% | 456 |
| Jul 31, 2026 | 646.60 | 650.00 | 640.10 | 646.50 | 631.26 | -0.21% | 497 |
| Jul 30, 2026 | 628.45 | 649.00 | 628.45 | 647.85 | 632.58 | 2.32% | 349 |
| Jul 29, 2026 | 644.95 | 646.80 | 630.00 | 633.15 | 618.22 | -0.86% | 601 |
| Jul 28, 2026 | 654.95 | 654.95 | 637.05 | 638.65 | 623.59 | -0.74% | 123 |
| Jul 27, 2026 | 650.00 | 654.00 | 642.00 | 643.40 | 628.23 | 0.22% | 451 |
| Jul 24, 2026 | 640.00 | 650.00 | 640.00 | 642.00 | 626.86 | -0.19% | 299 |
| Jul 23, 2026 | 647.05 | 647.05 | 640.00 | 643.25 | 628.09 | -0.35% | 125 |