National Plywood Industries Limited (BOM:516062)
India · Delayed Price · Currency is INR 3.810
+0.020 (0.53%)
At close: Apr 21, 2026
BOM:516062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3.82 | 3.86 | 3.72 | 3.81 | 3.81 | 0.53% | 3,479 |
| Apr 20, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -1.81% | 250 |
| Apr 17, 2026 | 3.93 | 3.93 | 3.86 | 3.86 | 3.86 | -1.78% | 7,105 |
| Apr 16, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | 307 |
| Apr 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 10,527 |
| Apr 13, 2026 | 4.15 | 4.15 | 4.09 | 4.09 | 4.09 | -1.92% | 414 |
| Apr 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 141 |
| Apr 9, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -1.88% | 707 |
| Apr 8, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -1.85% | 1,738 |
| Apr 7, 2026 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -1.81% | 24,003 |
| Apr 6, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -1.78% | 186 |
| Apr 2, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.97% | 1,021 |
| Apr 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | 65 |
| Mar 30, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.89% | 2 |
| Mar 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.86% | 10 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.82% | 10,109 |
| Mar 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.98% | 101 |
| Mar 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.95% | 4 |
| Mar 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | 16 |
| Mar 19, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.87% | 2 |
| Mar 18, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.84% | 479 |
| Mar 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | 730 |
| Mar 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.94% | 5,987 |
| Mar 13, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.91% | 144 |
| Mar 12, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.87% | 103 |
| Mar 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.00% | 1,030 |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | 3,679 |
| Mar 9, 2026 | 6.36 | 6.36 | 6.12 | 6.12 | 6.12 | -1.92% | 7,833 |
| Mar 6, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.96% | 2,991 |
| Mar 5, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | 2,902 |
| Mar 4, 2026 | 6.00 | 6.00 | 5.89 | 6.00 | 6.00 | 1.87% | 7,439 |
| Mar 2, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.90% | 806 |
| Feb 27, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.94% | 2,315 |
| Feb 26, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.98% | 3,287 |
| Feb 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.83% | 3,759 |
| Feb 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.87% | 4,462 |
| Feb 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.90% | 3,005 |
| Feb 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.94% | 1,615 |
| Feb 19, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.98% | 3,440 |
| Feb 18, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 1.81% | 3,062 |
| Feb 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.84% | 3,886 |
| Feb 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.88% | 1,540 |
| Feb 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.91% | 10,975 |
| Feb 12, 2026 | 4.70 | 4.70 | 4.61 | 4.70 | 4.70 | 1.95% | 4,978 |
| Feb 11, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.99% | 3,056 |
| Feb 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | 5,735 |
| Feb 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | 3,913 |
| Feb 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 3,787 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 2,263 |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | 3,452 |