Naapbooks Limited (BOM:543351)
India · Delayed Price · Currency is INR 123.25
+13.80 (12.61%)
At close: Jan 23, 2026
Naapbooks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 125.50 | 125.50 | 123.25 | 123.25 | 123.25 | 12.61% | 6,000 |
| Jan 22, 2026 | 111.50 | 122.70 | 105.00 | 109.45 | 109.45 | -5.65% | 9,600 |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -4.84% | 2,400 |
| Jan 13, 2026 | 109.50 | 121.90 | 109.00 | 121.90 | 121.90 | 5.59% | 14,400 |
| Jan 12, 2026 | 110.00 | 123.40 | 103.50 | 115.45 | 115.45 | -0.47% | 18,000 |
| Jan 8, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | -1.28% | 3,600 |
| Jan 7, 2026 | 125.00 | 128.00 | 115.00 | 117.50 | 117.50 | -14.86% | 51,600 |
| Dec 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.08% | 1,200 |
| Dec 23, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.14% | 1,200 |
| Dec 17, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -0.07% | 1,200 |
| Dec 15, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.07% | 1,200 |
| Dec 12, 2025 | 129.00 | 139.90 | 129.00 | 139.90 | 139.90 | 8.83% | 3,600 |
| Dec 11, 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | - | 3,600 |
| Dec 10, 2025 | 152.00 | 152.00 | 125.30 | 128.55 | 128.55 | -15.43% | 37,200 |
| Dec 9, 2025 | 115.00 | 152.00 | 115.00 | 152.00 | 152.00 | 8.84% | 3,600 |
| Dec 3, 2025 | 130.00 | 139.65 | 124.10 | 139.65 | 139.65 | 5.28% | 7,200 |
| Dec 2, 2025 | 140.00 | 140.00 | 126.30 | 132.65 | 132.65 | -5.25% | 3,600 |
| Dec 1, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -6.29% | 2,400 |
| Nov 28, 2025 | 140.50 | 149.40 | 140.10 | 149.40 | 149.40 | -1.39% | 3,600 |
| Nov 27, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 1.00% | 1,200 |
| Nov 26, 2025 | 149.95 | 150.00 | 137.00 | 150.00 | 150.00 | 3.45% | 7,200 |
| Nov 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,200 |
| Nov 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | 2,400 |
| Nov 20, 2025 | 155.95 | 156.00 | 148.00 | 148.00 | 148.00 | -1.33% | 4,800 |
| Nov 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | 1,200 |
| Nov 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 2,400 |
| Nov 14, 2025 | 144.00 | 155.00 | 144.00 | 155.00 | 155.00 | 7.64% | 3,600 |
| Nov 13, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -6.49% | 1,200 |
| Nov 12, 2025 | 146.00 | 154.00 | 146.00 | 154.00 | 154.00 | 7.69% | 2,400 |
| Nov 11, 2025 | 142.95 | 143.00 | 142.95 | 143.00 | 143.00 | - | 2,400 |
| Nov 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.92% | 1,200 |
| Nov 3, 2025 | 126.80 | 148.80 | 126.00 | 145.80 | 145.80 | 3.04% | 9,600 |
| Oct 30, 2025 | 141.05 | 141.50 | 141.05 | 141.50 | 141.50 | 0.35% | 2,400 |
| Oct 29, 2025 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | -2.08% | 16,800 |
| Oct 28, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 2,400 |
| Oct 27, 2025 | 150.00 | 150.00 | 144.00 | 144.00 | 144.00 | -0.69% | 3,600 |
| Oct 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | 1,200 |
| Oct 23, 2025 | 151.00 | 151.00 | 138.00 | 140.00 | 140.00 | -2.20% | 40,800 |
| Oct 21, 2025 | 160.20 | 160.20 | 131.00 | 143.15 | 143.15 | -3.28% | 10,800 |
| Oct 20, 2025 | 147.80 | 150.00 | 145.00 | 148.00 | 148.00 | 0.14% | 31,200 |
| Oct 17, 2025 | 176.00 | 176.00 | 142.20 | 147.80 | 147.80 | -11.97% | 48,000 |
| Oct 16, 2025 | 168.20 | 168.20 | 160.00 | 167.90 | 167.90 | 2.25% | 31,200 |
| Oct 15, 2025 | 170.00 | 170.00 | 163.80 | 164.20 | 164.20 | -0.97% | 10,800 |
| Oct 14, 2025 | 179.90 | 193.95 | 160.00 | 165.80 | 165.80 | 1.97% | 56,400 |
| Oct 13, 2025 | 150.00 | 162.60 | 140.10 | 162.60 | 162.60 | 20.00% | 74,400 |
| Oct 10, 2025 | 154.35 | 154.50 | 135.00 | 135.50 | 135.50 | -3.21% | 42,000 |
| Oct 9, 2025 | 154.00 | 156.50 | 139.95 | 140.00 | 140.00 | - | 132,000 |
| Oct 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,200 |
| Oct 6, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 66,000 |
| Sep 29, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.64% | 50,400 |