Naapbooks Limited (BOM:543351)
India · Delayed Price · Currency is INR 76.98
-1.75 (-2.22%)
At close: Jun 2, 2026
Naapbooks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 85.61 | 85.67 | 82.25 | 85.00 | 85.00 | -5.56% | 8,400 |
| Apr 20, 2026 | 92.40 | 92.40 | 90.00 | 90.00 | 90.00 | -2.60% | 2,400 |
| Apr 17, 2026 | 97.00 | 97.00 | 90.25 | 92.40 | 92.40 | -1.70% | 114,000 |
| Apr 16, 2026 | 87.50 | 94.00 | 87.50 | 94.00 | 94.00 | 0.97% | 117,600 |
| Apr 15, 2026 | 86.50 | 97.00 | 86.50 | 93.10 | 93.10 | 4.59% | 74,400 |
| Apr 13, 2026 | 97.38 | 97.38 | 88.00 | 89.01 | 89.01 | -8.14% | 63,600 |
| Apr 10, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 11.38% | 1,200 |
| Apr 9, 2026 | 93.00 | 93.00 | 87.00 | 87.00 | 87.00 | -9.84% | 61,200 |
| Apr 8, 2026 | 91.95 | 96.50 | 84.55 | 96.50 | 96.50 | 11.43% | 93,600 |
| Apr 7, 2026 | 88.00 | 88.00 | 84.00 | 86.60 | 86.60 | -11.63% | 19,200 |
| Apr 6, 2026 | 96.95 | 98.00 | 96.95 | 98.00 | 98.00 | 15.29% | 4,800 |
| Apr 1, 2026 | 84.50 | 86.99 | 84.50 | 85.00 | 85.00 | 6.25% | 21,600 |
| Mar 30, 2026 | 80.10 | 80.15 | 80.00 | 80.00 | 80.00 | -9.09% | 10,800 |
| Mar 27, 2026 | 87.60 | 88.00 | 83.00 | 88.00 | 88.00 | 1.20% | 123,600 |
| Mar 25, 2026 | 89.00 | 89.00 | 86.00 | 86.96 | 86.96 | -4.44% | 32,400 |
| Mar 24, 2026 | 84.00 | 91.00 | 84.00 | 91.00 | 91.00 | -2.67% | 54,000 |
| Mar 23, 2026 | 93.90 | 94.00 | 83.50 | 93.50 | 93.50 | 4.47% | 61,200 |
| Mar 20, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 1.13% | 2,400 |
| Mar 19, 2026 | 89.99 | 90.00 | 88.50 | 88.50 | 88.50 | 3.84% | 10,800 |
| Mar 18, 2026 | 85.00 | 90.00 | 83.50 | 85.23 | 85.23 | -8.65% | 7,200 |
| Mar 17, 2026 | 80.80 | 93.30 | 80.80 | 93.30 | 93.30 | -0.74% | 20,400 |
| Mar 16, 2026 | 83.12 | 94.00 | 83.12 | 94.00 | 94.00 | -1.05% | 2,400 |
| Mar 12, 2026 | 86.00 | 97.90 | 86.00 | 95.00 | 95.00 | -1.04% | 4,800 |
| Mar 11, 2026 | 85.00 | 96.00 | 85.00 | 96.00 | 96.00 | 10.09% | 13,200 |
| Mar 10, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -7.72% | 1,200 |