Naapbooks Limited (BOM:543351)
India · Delayed Price · Currency is INR 91.60
-0.30 (-0.33%)
At close: May 11, 2026
Naapbooks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 88.10 | 94.50 | 79.25 | 94.50 | 94.50 | -4.55% | 26,400 |
| Mar 6, 2026 | 94.00 | 99.00 | 94.00 | 99.00 | 99.00 | -1.00% | 6,000 |
| Mar 5, 2026 | 81.05 | 100.00 | 81.05 | 100.00 | 100.00 | 17.65% | 39,600 |
| Mar 4, 2026 | 81.25 | 85.00 | 81.00 | 85.00 | 85.00 | 5.16% | 19,200 |
| Mar 2, 2026 | 71.00 | 81.00 | 71.00 | 80.83 | 80.83 | -3.95% | 43,200 |
| Feb 27, 2026 | 91.00 | 91.00 | 80.00 | 84.15 | 84.15 | -7.88% | 80,400 |
| Feb 26, 2026 | 89.20 | 101.75 | 89.20 | 91.35 | 91.35 | -10.00% | 79,200 |
| Feb 25, 2026 | 96.00 | 101.50 | 96.00 | 101.50 | 101.50 | 1.00% | 2,400 |
| Feb 24, 2026 | 93.00 | 101.00 | 93.00 | 100.50 | 100.50 | 0.75% | 13,200 |
| Feb 23, 2026 | 101.10 | 102.00 | 97.30 | 99.75 | 99.75 | -4.09% | 15,600 |
| Feb 20, 2026 | 105.00 | 108.00 | 99.35 | 104.00 | 104.00 | -1.61% | 16,800 |
| Feb 19, 2026 | 105.00 | 109.00 | 100.20 | 105.70 | 105.70 | -3.38% | 19,200 |
| Feb 18, 2026 | 100.60 | 109.40 | 98.10 | 109.40 | 109.40 | 5.09% | 7,200 |