Noble Polymers Limited (BOM:539200)
India · Delayed Price · Currency is INR 16.28
+0.36 (2.26%)
At close: Sep 25, 2026
Noble Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.26% | 29,975 |
| Sep 24, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.92 | 1.98% | 8,996 |
| Sep 23, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.61 | 1.95% | 3,542 |
| Sep 22, 2026 | 15.35 | 15.36 | 15.35 | 15.36 | 15.31 | 1.99% | 290,739 |
| Sep 21, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.01 | 1.96% | 11,353 |
| Sep 18, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.72 | 1.93% | 4,862 |
| Sep 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.44 | 1.97% | 19,555 |
| Sep 16, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.17 | 1.94% | 14,407 |
| Sep 15, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.90 | 1.98% | 5,268 |
| Sep 11, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.63 | 1.94% | 5,504 |
| Sep 10, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.37 | 1.98% | 13,955 |
| Sep 9, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.11 | 1.94% | 8,151 |
| Sep 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | 1.98% | 6,887 |
| Sep 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.61 | 1.93% | 54,056 |
| Sep 4, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.37 | 1.97% | 2,540 |
| Sep 3, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.13 | 1.93% | 11,577 |
| Sep 2, 2026 | 11.48 | 11.94 | 11.48 | 11.94 | 11.90 | 1.96% | 328,669 |
| Sep 1, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | 1.91% | 2,090 |
| Aug 31, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.45 | 1.95% | 17,022 |
| Aug 28, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.23 | 1.99% | 30,557 |
| Aug 27, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.02 | 1.94% | 7,008 |
| Aug 26, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.81 | 1.98% | 10,921 |
| Aug 25, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.60 | 1.92% | 2,110 |
| Aug 24, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | 1.96% | 9,326 |
| Aug 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 1.99% | 9,150 |
| Aug 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | 1.93% | 3,800 |
| Aug 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.81 | 1.97% | 6,120 |
| Aug 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | 1.90% | 5,908 |
| Aug 17, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | 1.94% | 3,693 |
| Aug 14, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.26 | 1.98% | 49,040 |
| Aug 13, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.08 | 1.90% | 99,352 |
| Aug 12, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.91 | 1.94% | 48,193 |
| Aug 11, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | 1.98% | 12,217 |
| Aug 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | 1.90% | 41,731 |
| Aug 7, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | 1.93% | 30,160 |
| Aug 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.25 | 1.97% | 53,540 |
| Aug 5, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | 1.88% | 15,367 |
| Aug 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.95 | 1.92% | 3,579 |
| Aug 3, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.80 | 1.96% | 9,375 |
| Jul 31, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.65 | 1.99% | 3,650 |
| Jul 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.50 | 1.90% | 35,907 |
| Jul 29, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.36 | 1.93% | 12,365 |
| Jul 28, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.22 | 1.97% | 6,195 |
| Jul 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | 1.87% | 10,426 |
| Jul 24, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.95 | 1.90% | 19,798 |
| Jul 23, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.82 | 1.94% | 14,894 |
| Jul 22, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.69 | 1.98% | 2,833 |
| Jul 21, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | 1.86% | 16,294 |
| Jul 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.44 | 1.89% | 3,702 |
| Jul 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.32 | 1.93% | 10,969 |