National Peroxide Limited (BOM:544205)
India · Delayed Price · Currency is INR 619.55
-13.55 (-2.14%)
At close: Sep 8, 2026
National Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 633.10 | 640.00 | 618.15 | 619.55 | 619.55 | -2.14% | 841 |
| Sep 7, 2026 | 643.00 | 650.00 | 633.00 | 633.10 | 633.10 | -0.77% | 651 |
| Sep 4, 2026 | 626.25 | 643.00 | 626.25 | 638.00 | 638.00 | 1.88% | 452 |
| Sep 3, 2026 | 615.10 | 638.85 | 606.15 | 626.25 | 626.25 | 1.81% | 739 |
| Sep 2, 2026 | 627.00 | 630.00 | 610.10 | 615.10 | 615.10 | -1.58% | 349 |
| Sep 1, 2026 | 638.45 | 640.00 | 610.00 | 625.00 | 625.00 | -1.62% | 352 |
| Aug 31, 2026 | 647.80 | 647.80 | 624.00 | 635.30 | 635.30 | -1.94% | 502 |
| Aug 28, 2026 | 664.80 | 664.80 | 626.05 | 647.85 | 647.85 | -0.17% | 720 |
| Aug 27, 2026 | 650.00 | 665.00 | 630.00 | 648.95 | 648.95 | 0.02% | 874 |
| Aug 26, 2026 | 618.00 | 650.00 | 614.50 | 648.85 | 648.85 | 3.90% | 1,919 |
| Aug 25, 2026 | 609.15 | 625.00 | 609.15 | 624.50 | 624.50 | 1.95% | 398 |
| Aug 24, 2026 | 630.00 | 630.00 | 609.10 | 612.55 | 612.55 | -1.24% | 701 |
| Aug 21, 2026 | 643.00 | 648.00 | 619.00 | 620.25 | 620.25 | -3.54% | 1,307 |
| Aug 20, 2026 | 632.10 | 649.95 | 611.05 | 643.00 | 643.00 | 0.71% | 1,411 |
| Aug 19, 2026 | 640.00 | 640.00 | 630.00 | 638.45 | 638.45 | -0.23% | 1,133 |
| Aug 18, 2026 | 630.00 | 655.00 | 625.15 | 639.95 | 639.95 | -1.95% | 1,362 |
| Aug 17, 2026 | 708.45 | 708.45 | 641.10 | 652.65 | 652.65 | -3.28% | 5,626 |
| Aug 14, 2026 | 655.60 | 674.75 | 652.60 | 674.75 | 674.75 | 4.99% | 8,989 |
| Aug 13, 2026 | 624.00 | 642.65 | 620.00 | 642.65 | 642.65 | 5.00% | 8,464 |
| Aug 12, 2026 | 585.00 | 612.05 | 571.05 | 612.05 | 612.05 | 4.99% | 4,365 |
| Aug 11, 2026 | 580.50 | 583.00 | 576.05 | 582.95 | 582.95 | 1.34% | 319 |
| Aug 10, 2026 | 578.90 | 595.75 | 565.25 | 575.25 | 575.25 | 1.38% | 2,476 |
| Aug 7, 2026 | 570.00 | 580.00 | 564.00 | 567.40 | 567.40 | -0.62% | 885 |
| Aug 6, 2026 | 580.00 | 580.00 | 570.90 | 570.95 | 570.95 | -1.17% | 2,585 |
| Aug 5, 2026 | 580.00 | 584.85 | 555.80 | 577.70 | 577.70 | -1.23% | 1,031 |
| Aug 4, 2026 | 585.00 | 585.00 | 560.00 | 584.90 | 584.90 | -0.48% | 1,137 |
| Aug 3, 2026 | 565.00 | 590.00 | 565.00 | 587.70 | 587.70 | 3.21% | 829 |
| Jul 31, 2026 | 568.85 | 580.00 | 562.50 | 569.40 | 569.40 | 0.10% | 582 |
| Jul 30, 2026 | 573.95 | 573.95 | 562.80 | 568.85 | 568.85 | -1.40% | 163 |
| Jul 29, 2026 | 551.50 | 578.95 | 551.50 | 576.95 | 576.95 | 2.41% | 187 |
| Jul 28, 2026 | 572.00 | 581.00 | 561.00 | 563.35 | 563.35 | -1.60% | 334 |
| Jul 27, 2026 | 578.50 | 579.80 | 570.00 | 572.50 | 572.50 | 1.71% | 1,660 |
| Jul 24, 2026 | 551.20 | 570.00 | 551.20 | 562.85 | 562.85 | -2.77% | 381 |
| Jul 23, 2026 | 566.70 | 579.00 | 561.10 | 578.90 | 578.90 | 0.68% | 314 |
| Jul 22, 2026 | 576.00 | 590.00 | 573.10 | 575.00 | 575.00 | -2.54% | 446 |
| Jul 21, 2026 | 600.00 | 600.00 | 585.85 | 590.00 | 590.00 | -0.02% | 578 |
| Jul 20, 2026 | 574.00 | 590.70 | 574.00 | 590.10 | 590.10 | 4.89% | 1,388 |
| Jul 17, 2026 | 575.00 | 577.45 | 551.00 | 562.60 | 562.60 | -2.25% | 497 |
| Jul 16, 2026 | 580.00 | 584.00 | 550.00 | 575.55 | 575.55 | 2.03% | 807 |
| Jul 15, 2026 | 580.35 | 598.00 | 556.00 | 564.10 | 564.10 | -2.39% | 1,043 |
| Jul 14, 2026 | 590.00 | 602.90 | 576.00 | 577.90 | 577.90 | -0.70% | 551 |
| Jul 13, 2026 | 590.00 | 595.00 | 575.00 | 582.00 | 582.00 | -0.36% | 558 |
| Jul 10, 2026 | 590.00 | 590.00 | 581.70 | 584.10 | 584.10 | -0.66% | 468 |
| Jul 9, 2026 | 584.00 | 598.00 | 580.00 | 588.00 | 588.00 | 0.87% | 942 |
| Jul 8, 2026 | 605.00 | 610.00 | 578.15 | 582.95 | 582.95 | -2.92% | 1,745 |
| Jul 7, 2026 | 595.00 | 608.00 | 580.20 | 600.50 | 600.50 | 0.40% | 1,552 |
| Jul 6, 2026 | 592.00 | 600.00 | 585.00 | 598.10 | 598.10 | 1.28% | 828 |
| Jul 3, 2026 | 590.50 | 598.90 | 576.00 | 590.55 | 590.55 | -0.38% | 887 |
| Jul 2, 2026 | 576.50 | 594.00 | 576.50 | 592.80 | 592.80 | 1.51% | 1,034 |
| Jul 1, 2026 | 568.00 | 584.95 | 561.50 | 584.00 | 584.00 | 1.73% | 552 |