Naapbooks Limited (BOM:543351)
India · Delayed Price · Currency is INR 144.00
-4.80 (-3.23%)
At close: Sep 11, 2026
Naapbooks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 150.00 | 156.20 | 142.00 | 144.00 | 144.00 | -3.23% | 18,000 |
| Sep 10, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - | 7,200 |
| Sep 9, 2026 | 148.70 | 148.80 | 148.70 | 148.80 | 148.80 | 4.97% | 12,000 |
| Sep 8, 2026 | 135.10 | 141.75 | 135.10 | 141.75 | 141.75 | 5.00% | 7,200 |
| Sep 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.15% | 1,200 |
| Sep 4, 2026 | 135.05 | 135.25 | 134.05 | 135.20 | 135.20 | -4.18% | 27,600 |
| Sep 3, 2026 | 142.00 | 142.00 | 141.10 | 141.10 | 141.10 | -4.92% | 9,600 |
| Sep 1, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 4.99% | 1,200 |
| Aug 28, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - | 2,400 |
| Aug 26, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 4.98% | 3,600 |
| Aug 25, 2026 | 134.65 | 135.00 | 134.65 | 134.65 | 134.65 | -4.98% | 12,000 |
| Aug 21, 2026 | 135.00 | 141.70 | 135.00 | 141.70 | 141.70 | 4.96% | 12,000 |
| Aug 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.04% | 6,000 |
| Aug 19, 2026 | 135.00 | 135.00 | 134.90 | 134.95 | 134.95 | -4.96% | 24,000 |
| Aug 17, 2026 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.16% | 18,000 |
| Aug 14, 2026 | 131.50 | 140.00 | 131.50 | 139.00 | 139.00 | 0.72% | 9,600 |
| Aug 13, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.15% | 4,800 |
| Aug 12, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 4.95% | 2,400 |
| Aug 7, 2026 | 132.20 | 132.20 | 125.60 | 126.25 | 126.25 | -4.50% | 3,600 |
| Aug 6, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 4.96% | 3,600 |
| Aug 5, 2026 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -4.98% | 2,400 |
| Jul 31, 2026 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | 4.99% | 1,200 |
| Jul 30, 2026 | 126.20 | 126.25 | 126.20 | 126.25 | 126.25 | -4.93% | 4,800 |
| Jul 27, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - | 1,200 |
| Jul 24, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -4.97% | 2,400 |
| Jul 23, 2026 | 147.10 | 147.10 | 139.75 | 139.75 | 139.75 | -5.00% | 9,600 |
| Jul 21, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -4.97% | 1,200 |
| Jul 15, 2026 | 158.05 | 158.05 | 154.80 | 154.80 | 154.80 | -4.97% | 8,400 |
| Jul 14, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 2.45% | 2,400 |
| 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 |