Naapbooks Limited (BOM:543351)
India · Delayed Price · Currency is INR 159.00
+4.25 (2.75%)
At close: Jul 13, 2026
Naapbooks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 154.75 | 159.00 | 153.90 | 159.00 | 159.00 | 2.75% | 27,600 |
| Jul 10, 2026 | 147.40 | 154.75 | 147.00 | 154.75 | 154.75 | 4.99% | 69,600 |
| Jul 9, 2026 | 147.40 | 147.40 | 147.00 | 147.40 | 147.40 | 4.99% | 64,800 |
| Jul 8, 2026 | 129.25 | 141.75 | 128.35 | 140.40 | 140.40 | 4.00% | 25,200 |
| Jul 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,200 |
| Jul 6, 2026 | 135.00 | 135.00 | 133.05 | 135.00 | 135.00 | -3.50% | 15,600 |
| Jul 3, 2026 | 144.00 | 147.50 | 137.25 | 139.90 | 139.90 | -2.85% | 7,200 |
| Jul 2, 2026 | 134.15 | 144.00 | 134.15 | 144.00 | 144.00 | 1.98% | 31,200 |
| Jun 30, 2026 | 146.00 | 146.00 | 141.20 | 141.20 | 141.20 | -4.95% | 9,600 |
| Jun 29, 2026 | 150.06 | 150.06 | 148.56 | 148.56 | 148.56 | 1.98% | 3,600 |
| Jun 25, 2026 | 138.75 | 145.68 | 138.75 | 145.68 | 145.68 | 4.99% | 8,400 |
| Jun 24, 2026 | 150.00 | 150.00 | 138.73 | 138.75 | 138.75 | -4.99% | 30,000 |
| Jun 23, 2026 | 147.00 | 147.73 | 144.00 | 146.03 | 146.03 | 3.79% | 44,400 |
| Jun 22, 2026 | 140.70 | 140.70 | 132.15 | 140.70 | 140.70 | 10.00% | 68,400 |
| Jun 19, 2026 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | 9.99% | 38,400 |
| Jun 18, 2026 | 114.90 | 116.29 | 106.50 | 116.29 | 116.29 | 10.00% | 58,800 |
| Jun 17, 2026 | 105.72 | 105.72 | 94.00 | 105.72 | 105.72 | 20.00% | 120,000 |
| Jun 16, 2026 | 73.00 | 88.20 | 73.00 | 88.10 | 88.10 | 19.86% | 250,800 |
| Jun 15, 2026 | 76.00 | 78.00 | 73.50 | 73.50 | 73.50 | 0.68% | 12,000 |
| Jun 12, 2026 | 70.09 | 73.94 | 70.09 | 73.00 | 73.00 | 4.27% | 4,800 |
| Jun 11, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -1.32% | 1,200 |
| Jun 10, 2026 | 71.55 | 73.00 | 70.00 | 70.95 | 70.95 | -5.39% | 26,400 |
| Jun 9, 2026 | 75.00 | 75.00 | 73.00 | 74.99 | 74.99 | 0.79% | 26,400 |
| Jun 8, 2026 | 73.01 | 74.40 | 71.05 | 74.40 | 74.40 | 0.54% | 10,800 |
| Jun 3, 2026 | 76.98 | 76.98 | 72.02 | 74.00 | 74.00 | -3.87% | 14,400 |
| Jun 2, 2026 | 75.00 | 78.95 | 75.00 | 76.98 | 76.98 | -2.22% | 12,000 |
| Jun 1, 2026 | 74.96 | 78.95 | 71.00 | 78.73 | 78.73 | 5.03% | 6,000 |
| May 29, 2026 | 74.50 | 74.96 | 74.50 | 74.96 | 74.96 | 5.47% | 2,400 |
| May 27, 2026 | 74.00 | 74.00 | 71.07 | 71.07 | 71.07 | -3.96% | 2,400 |
| May 26, 2026 | 78.88 | 78.88 | 73.00 | 74.00 | 74.00 | -2.63% | 27,600 |
| May 22, 2026 | 76.00 | 76.00 | 72.10 | 76.00 | 76.00 | -9.31% | 7,200 |
| May 21, 2026 | 75.25 | 83.80 | 75.00 | 83.80 | 83.80 | 11.66% | 6,000 |
| May 20, 2026 | 74.60 | 75.05 | 74.00 | 75.05 | 75.05 | -2.95% | 6,000 |
| May 19, 2026 | 79.00 | 80.00 | 77.00 | 77.33 | 77.33 | -0.86% | 9,600 |
| May 18, 2026 | 80.00 | 81.20 | 73.00 | 78.00 | 78.00 | -4.05% | 36,000 |
| May 15, 2026 | 81.31 | 82.00 | 80.00 | 81.29 | 81.29 | -5.37% | 39,600 |
| May 14, 2026 | 83.21 | 85.90 | 83.11 | 85.90 | 85.90 | -1.15% | 4,800 |
| May 13, 2026 | 87.00 | 87.00 | 83.21 | 86.90 | 86.90 | -5.13% | 12,000 |
| May 11, 2026 | 91.69 | 91.69 | 91.59 | 91.60 | 91.60 | -0.33% | 3,600 |
| May 8, 2026 | 82.00 | 91.90 | 82.00 | 91.90 | 91.90 | 10.39% | 7,200 |
| May 7, 2026 | 83.50 | 83.50 | 83.25 | 83.25 | 83.25 | -4.02% | 3,600 |
| May 6, 2026 | 86.74 | 86.75 | 81.15 | 86.74 | 86.74 | -0.29% | 10,800 |
| May 5, 2026 | 77.00 | 86.99 | 77.00 | 86.99 | 86.99 | -0.29% | 7,200 |
| May 4, 2026 | 87.25 | 87.25 | 87.24 | 87.24 | 87.24 | -0.13% | 3,600 |
| Apr 30, 2026 | 84.00 | 87.35 | 84.00 | 87.35 | 87.35 | -0.65% | 4,800 |
| Apr 28, 2026 | 82.01 | 87.92 | 82.01 | 87.92 | 87.92 | 8.48% | 2,400 |
| Apr 27, 2026 | 81.05 | 82.10 | 80.00 | 81.05 | 81.05 | -5.76% | 4,800 |
| Apr 24, 2026 | 93.95 | 93.95 | 86.00 | 86.00 | 86.00 | -6.46% | 3,600 |
| Apr 23, 2026 | 84.99 | 91.94 | 84.99 | 91.94 | 91.94 | 11.37% | 6,000 |
| Apr 22, 2026 | 85.00 | 85.00 | 82.10 | 82.55 | 82.55 | -2.88% | 4,800 |