National Plywood Industries Limited (BOM:516062)
India · Delayed Price · Currency is INR 2.010
+0.030 (1.52%)
At close: Oct 27, 2025
BOM:516062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.52% | 1,097 |
| Oct 24, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 600 |
| Oct 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 763 |
| Oct 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 1,103 |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 2,706 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 3,500 |
| Oct 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 3,501 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 3,100 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | 5,021 |
| Oct 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | 11,000 |
| Oct 9, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 366,781 |
| Oct 8, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.59% | 263,258 |
| Oct 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 5,838 |
| Oct 6, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 6,251 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 10,864 |
| Oct 1, 2025 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 3,258 |
| Sep 30, 2025 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 29,886 |
| Sep 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 5,900 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 6,383 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | 12,957 |
| Sep 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 8,521 |
| Sep 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | 9,400 |
| Sep 22, 2025 | 2.25 | 2.25 | 2.12 | 2.12 | 2.12 | -4.93% | 33,945 |
| Sep 19, 2025 | 2.34 | 2.34 | 2.23 | 2.23 | 2.23 | -4.70% | 11,497 |
| Sep 18, 2025 | 2.58 | 2.58 | 2.34 | 2.34 | 2.34 | -4.88% | 170,780 |
| Sep 17, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -4.65% | 30,600 |
| Sep 16, 2025 | 2.71 | 2.71 | 2.58 | 2.58 | 2.58 | -4.80% | 34,595 |
| Sep 15, 2025 | 2.71 | 2.75 | 2.71 | 2.71 | 2.71 | -4.91% | 34,441 |
| Sep 12, 2025 | 3.03 | 3.03 | 2.85 | 2.85 | 2.85 | -5.00% | 13,292 |
| Sep 11, 2025 | 3.18 | 3.21 | 3.00 | 3.00 | 3.00 | -4.76% | 8,074 |
| Sep 10, 2025 | 3.15 | 3.38 | 3.15 | 3.15 | 3.15 | -4.83% | 3,299 |
| Sep 9, 2025 | 3.23 | 3.35 | 3.23 | 3.31 | 3.31 | -2.65% | 12,734 |
| Sep 8, 2025 | 3.72 | 3.72 | 3.38 | 3.40 | 3.40 | -4.23% | 23,984 |
| Sep 5, 2025 | 3.55 | 3.72 | 3.55 | 3.55 | 3.55 | - | 617 |
| Sep 3, 2025 | 3.59 | 3.59 | 3.52 | 3.55 | 3.55 | 2.60% | 261 |
| Sep 2, 2025 | 3.59 | 3.59 | 3.25 | 3.46 | 3.46 | 1.17% | 5,623 |
| Sep 1, 2025 | 3.29 | 3.42 | 3.26 | 3.42 | 3.42 | 4.91% | 774 |
| Aug 29, 2025 | 3.43 | 3.60 | 3.26 | 3.26 | 3.26 | -4.96% | 3,322 |
| Aug 28, 2025 | 3.79 | 3.79 | 3.43 | 3.43 | 3.43 | -4.99% | 1,390 |
| Aug 26, 2025 | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | -5.00% | 791 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.68% | 251 |
| Aug 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 4.91% | 1,296 |
| Aug 21, 2025 | 3.80 | 3.80 | 3.45 | 3.46 | 3.46 | -4.42% | 5,023 |
| Aug 20, 2025 | 3.66 | 4.00 | 3.62 | 3.62 | 3.62 | -4.99% | 2,207 |
| Aug 19, 2025 | 4.18 | 4.18 | 3.81 | 3.81 | 3.81 | -4.51% | 1,200 |
| Aug 18, 2025 | 4.20 | 4.20 | 3.99 | 3.99 | 3.99 | -5.00% | 1,028 |
| Aug 14, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 2,010 |
| Aug 13, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | 2,145 |
| Aug 12, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | 2.47% | 838 |
| Aug 11, 2025 | 4.20 | 4.20 | 3.84 | 4.05 | 4.05 | 0.25% | 468 |