National Peroxide Limited (BOM:544205)
India · Delayed Price · Currency is INR 687.15
-3.95 (-0.57%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 691.10 | 700.00 | 671.30 | 687.15 | 687.15 | -0.57% | 520 |
| Jul 31, 2025 | 675.95 | 701.00 | 670.00 | 691.10 | 691.10 | 2.24% | 1,830 |
| Jul 30, 2025 | 675.00 | 687.00 | 675.00 | 675.95 | 675.95 | -2.98% | 1,746 |
| Jul 29, 2025 | 682.00 | 708.45 | 682.00 | 696.70 | 696.70 | 2.35% | 845 |
| Jul 28, 2025 | 695.00 | 699.95 | 678.00 | 680.70 | 680.70 | -2.79% | 818 |
| Jul 25, 2025 | 714.00 | 714.00 | 690.40 | 700.25 | 700.25 | 0.21% | 996 |
| Jul 24, 2025 | 691.00 | 714.75 | 691.00 | 698.75 | 698.75 | -1.33% | 1,291 |
| Jul 23, 2025 | 692.55 | 720.00 | 692.50 | 708.20 | 708.20 | 2.02% | 1,403 |
| Jul 22, 2025 | 695.10 | 713.95 | 692.30 | 694.20 | 694.20 | -0.13% | 971 |
| Jul 21, 2025 | 695.00 | 705.00 | 692.35 | 695.10 | 695.10 | -1.59% | 746 |
| Jul 18, 2025 | 700.00 | 717.00 | 695.00 | 706.35 | 706.35 | 1.06% | 1,261 |
| Jul 17, 2025 | 699.45 | 711.00 | 692.20 | 698.95 | 698.95 | -0.07% | 885 |
| Jul 16, 2025 | 692.30 | 724.70 | 689.85 | 699.45 | 699.45 | 1.03% | 925 |
| Jul 15, 2025 | 708.00 | 711.00 | 685.00 | 692.30 | 692.30 | -1.54% | 1,308 |
| Jul 14, 2025 | 711.30 | 711.30 | 700.00 | 703.10 | 703.10 | -1.15% | 1,961 |
| Jul 11, 2025 | 724.85 | 724.85 | 705.10 | 711.30 | 711.30 | -0.64% | 1,137 |
| Jul 10, 2025 | 770.00 | 770.00 | 690.55 | 715.85 | 715.85 | 1.77% | 3,413 |
| Jul 9, 2025 | 714.90 | 714.90 | 695.15 | 703.40 | 703.40 | -0.26% | 767 |
| Jul 8, 2025 | 706.95 | 709.05 | 695.10 | 705.25 | 705.25 | -0.37% | 1,336 |
| Jul 7, 2025 | 719.85 | 719.85 | 695.00 | 707.90 | 707.90 | -0.74% | 1,608 |
| Jul 4, 2025 | 698.45 | 720.00 | 670.00 | 713.15 | 713.15 | 2.38% | 2,048 |
| Jul 3, 2025 | 711.80 | 712.00 | 690.30 | 696.55 | 696.55 | 1.12% | 559 |
| Jul 2, 2025 | 724.70 | 724.70 | 685.00 | 688.85 | 688.85 | -2.62% | 2,588 |
| Jul 1, 2025 | 693.90 | 735.00 | 693.90 | 707.35 | 707.35 | 0.73% | 744 |
| Jun 30, 2025 | 669.00 | 725.00 | 668.00 | 702.20 | 702.20 | 6.46% | 3,434 |
| Jun 27, 2025 | 679.00 | 682.00 | 650.25 | 659.60 | 659.60 | -2.32% | 2,693 |
| Jun 26, 2025 | 682.05 | 692.65 | 671.10 | 675.25 | 675.25 | -0.82% | 4,306 |
| Jun 25, 2025 | 717.00 | 717.00 | 677.00 | 680.80 | 680.80 | -3.62% | 3,157 |
| Jun 24, 2025 | 684.10 | 727.95 | 684.10 | 706.40 | 706.40 | 1.93% | 2,034 |
| Jun 23, 2025 | 685.00 | 695.00 | 675.00 | 693.00 | 693.00 | 0.69% | 524 |
| Jun 20, 2025 | 657.10 | 691.85 | 657.10 | 688.25 | 688.25 | 1.13% | 1,147 |
| Jun 19, 2025 | 695.00 | 718.45 | 678.00 | 680.55 | 680.55 | -4.14% | 1,456 |
| Jun 18, 2025 | 733.65 | 755.00 | 701.00 | 709.95 | 709.95 | -3.23% | 1,287 |
| Jun 17, 2025 | 760.00 | 769.40 | 712.90 | 733.65 | 733.65 | -3.04% | 1,640 |
| Jun 16, 2025 | 688.05 | 761.00 | 686.00 | 756.65 | 756.65 | 7.22% | 3,907 |
| Jun 13, 2025 | 700.00 | 710.15 | 680.10 | 705.70 | 705.70 | -0.63% | 1,461 |
| Jun 12, 2025 | 709.90 | 740.00 | 700.15 | 710.15 | 710.15 | -1.93% | 3,094 |
| Jun 11, 2025 | 770.00 | 770.00 | 710.00 | 724.10 | 724.10 | -5.49% | 14,366 |
| Jun 10, 2025 | 644.00 | 766.25 | 631.50 | 766.15 | 766.15 | 19.98% | 28,998 |
| Jun 9, 2025 | 616.00 | 645.50 | 610.90 | 638.55 | 638.55 | 3.47% | 3,292 |
| Jun 6, 2025 | 592.10 | 642.00 | 592.05 | 617.15 | 617.15 | 1.44% | 3,539 |
| Jun 5, 2025 | 588.60 | 610.50 | 588.60 | 608.40 | 608.40 | 3.70% | 3,078 |
| Jun 4, 2025 | 582.20 | 598.95 | 582.20 | 586.70 | 586.70 | 0.81% | 827 |
| Jun 3, 2025 | 590.00 | 600.00 | 581.00 | 582.00 | 582.00 | -0.95% | 971 |
| Jun 2, 2025 | 587.00 | 593.95 | 560.00 | 587.60 | 587.60 | 0.14% | 1,612 |
| May 30, 2025 | 617.95 | 617.95 | 583.35 | 586.80 | 586.80 | -2.13% | 2,458 |
| May 29, 2025 | 595.25 | 615.00 | 582.00 | 599.60 | 599.60 | 0.73% | 1,935 |
| May 28, 2025 | 596.00 | 603.85 | 583.10 | 595.25 | 595.25 | 0.65% | 1,795 |
| May 27, 2025 | 605.00 | 609.80 | 587.05 | 591.40 | 591.40 | -1.19% | 1,228 |
| May 26, 2025 | 600.00 | 618.00 | 590.00 | 598.55 | 598.55 | -0.32% | 657 |