Noble Polymers Limited (BOM:539200)
India · Delayed Price · Currency is INR 5.35
+0.10 (1.90%)
At close: Jul 6, 2026
Noble Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 3,630 |
| Jul 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 6,041 |
| Jul 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 16,560 |
| Jun 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | 2,340 |
| Jun 29, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | 3,610 |
| Jun 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.92% | 5,290 |
| Jun 24, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | 15,100 |
| Jun 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | 19,272 |
| Jun 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.81% | 11,450 |
| Jun 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | 18,071 |
| Jun 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.87% | 4,949 |
| Jun 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.91% | 11,001 |
| Jun 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | 14,677 |
| Jun 15, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.99% | 10,485 |
| Jun 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.77% | 6,650 |
| Jun 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 2,628 |
| Jun 10, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 2,020 |
| Jun 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.87% | 3,600 |
| Jun 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | 4,608 |
| Jun 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.94% | 278 |
| Jun 4, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.98% | 11,215 |
| Jun 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | 49,199 |
| Jun 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 5,500 |
| Jun 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 1,431 |
| May 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 12,200 |
| May 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 3,000 |
| May 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | 4,400 |
| May 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | 11,210 |
| May 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 5,028 |
| May 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 1,000 |
| May 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 43,025 |
| May 19, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 4,759 |
| May 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 103 |
| May 15, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | 521 |
| May 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.82% | 5,026 |
| May 13, 2026 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | 1.85% | 168 |
| May 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.89% | 35 |
| May 11, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.92% | 26,959 |
| May 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | 7,041 |
| May 7, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.00% | 2,920 |
| May 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 8,021 |
| May 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | 3,061 |
| May 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | 1,000 |
| Apr 30, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | 6,002 |
| Apr 29, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 6,266 |
| Apr 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 301 |
| Apr 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | 4,500 |
| Apr 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 14,027 |
| Apr 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | 2,350 |
| Apr 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 1,001 |