National Peroxide Limited (BOM:544205)
India · Delayed Price · Currency is INR 508.05
-11.95 (-2.30%)
At close: Oct 23, 2026
National Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 521.00 | 535.00 | 501.10 | 508.05 | 508.05 | -2.30% | 3,086 |
| Oct 22, 2026 | 545.15 | 548.00 | 517.90 | 520.00 | 520.00 | -4.61% | 4,361 |
| Oct 21, 2026 | 584.30 | 593.00 | 541.95 | 545.15 | 545.15 | -4.44% | 2,488 |
| Oct 19, 2026 | 590.00 | 590.00 | 568.80 | 570.45 | 570.45 | -4.72% | 965 |
| Oct 16, 2026 | 589.50 | 600.00 | 581.05 | 598.70 | 598.70 | 1.56% | 1,780 |
| Oct 15, 2026 | 592.50 | 598.50 | 570.00 | 589.50 | 589.50 | -0.54% | 1,141 |
| Oct 14, 2026 | 594.85 | 595.00 | 576.20 | 592.70 | 592.70 | 2.53% | 515 |
| Oct 13, 2026 | 594.50 | 594.65 | 578.05 | 578.05 | 578.05 | -1.89% | 367 |
| Oct 12, 2026 | 595.00 | 614.15 | 577.00 | 589.20 | 589.20 | 0.16% | 935 |
| Oct 9, 2026 | 565.00 | 588.25 | 565.00 | 588.25 | 588.25 | 5.00% | 2,998 |
| Oct 8, 2026 | 581.00 | 593.00 | 554.00 | 560.25 | 560.25 | -3.55% | 1,366 |
| Oct 7, 2026 | 595.00 | 600.00 | 578.25 | 580.85 | 580.85 | -0.72% | 1,086 |
| Oct 6, 2026 | 600.00 | 600.00 | 581.00 | 585.05 | 585.05 | -2.32% | 1,386 |
| Oct 5, 2026 | 605.00 | 605.00 | 580.00 | 598.95 | 598.95 | -0.64% | 1,560 |
| Oct 1, 2026 | 588.00 | 617.40 | 581.00 | 602.80 | 602.80 | 2.52% | 2,902 |
| Sep 30, 2026 | 599.00 | 599.00 | 570.00 | 588.00 | 588.00 | -0.68% | 652 |
| Sep 29, 2026 | 595.00 | 600.00 | 562.10 | 592.05 | 592.05 | 1.21% | 508 |
| Sep 28, 2026 | 592.00 | 600.00 | 575.00 | 585.00 | 585.00 | -1.18% | 371 |
| Sep 25, 2026 | 595.50 | 600.00 | 586.85 | 592.00 | 592.00 | -0.01% | 807 |
| Sep 24, 2026 | 594.00 | 624.45 | 590.00 | 592.05 | 592.05 | -0.46% | 1,193 |
| Sep 23, 2026 | 598.00 | 598.00 | 582.00 | 594.80 | 594.80 | -0.68% | 448 |
| Sep 22, 2026 | 599.80 | 599.90 | 580.10 | 598.90 | 598.90 | 4.47% | 594 |
| Sep 21, 2026 | 601.50 | 606.00 | 571.50 | 580.00 | 573.25 | -3.57% | 2,414 |
| Sep 18, 2026 | 620.00 | 620.00 | 599.00 | 601.50 | 594.50 | -2.39% | 1,293 |
| Sep 17, 2026 | 613.00 | 633.00 | 613.00 | 616.20 | 609.03 | 0.61% | 703 |
| Sep 16, 2026 | 606.00 | 620.95 | 600.00 | 612.45 | 605.32 | 1.11% | 353 |
| Sep 15, 2026 | 634.95 | 634.95 | 601.80 | 605.75 | 598.70 | -4.08% | 715 |
| Sep 11, 2026 | 619.00 | 649.95 | 615.00 | 631.50 | 624.15 | 1.58% | 993 |
| Sep 10, 2026 | 638.00 | 638.00 | 607.00 | 621.70 | 614.46 | -2.47% | 1,544 |
| Sep 9, 2026 | 638.00 | 639.45 | 610.00 | 637.45 | 630.03 | 2.89% | 628 |
| Sep 8, 2026 | 633.10 | 640.00 | 618.15 | 619.55 | 612.34 | -2.14% | 841 |
| Sep 7, 2026 | 643.00 | 650.00 | 633.00 | 633.10 | 625.73 | -0.77% | 651 |
| Sep 4, 2026 | 626.25 | 643.00 | 626.25 | 638.00 | 630.58 | 1.88% | 452 |
| Sep 3, 2026 | 615.10 | 638.85 | 606.15 | 626.25 | 618.96 | 1.81% | 739 |
| Sep 2, 2026 | 627.00 | 630.00 | 610.10 | 615.10 | 607.94 | -1.58% | 349 |
| Sep 1, 2026 | 638.45 | 640.00 | 610.00 | 625.00 | 617.73 | -1.62% | 352 |
| Aug 31, 2026 | 647.80 | 647.80 | 624.00 | 635.30 | 627.91 | -1.94% | 502 |
| Aug 28, 2026 | 664.80 | 664.80 | 626.05 | 647.85 | 640.31 | -0.17% | 720 |
| Aug 27, 2026 | 650.00 | 665.00 | 630.00 | 648.95 | 641.40 | 0.02% | 874 |
| Aug 26, 2026 | 618.00 | 650.00 | 614.50 | 648.85 | 641.30 | 3.90% | 1,919 |
| Aug 25, 2026 | 609.15 | 625.00 | 609.15 | 624.50 | 617.23 | 1.95% | 398 |
| Aug 24, 2026 | 630.00 | 630.00 | 609.10 | 612.55 | 605.42 | -1.24% | 701 |
| Aug 21, 2026 | 643.00 | 648.00 | 619.00 | 620.25 | 613.03 | -3.54% | 1,307 |
| Aug 20, 2026 | 632.10 | 649.95 | 611.05 | 643.00 | 635.52 | 0.71% | 1,411 |
| Aug 19, 2026 | 640.00 | 640.00 | 630.00 | 638.45 | 631.02 | -0.23% | 1,133 |
| Aug 18, 2026 | 630.00 | 655.00 | 625.15 | 639.95 | 632.50 | -1.95% | 1,362 |
| Aug 17, 2026 | 708.45 | 708.45 | 641.10 | 652.65 | 645.05 | -3.28% | 5,626 |
| Aug 14, 2026 | 655.60 | 674.75 | 652.60 | 674.75 | 666.90 | 4.99% | 8,989 |
| Aug 13, 2026 | 624.00 | 642.65 | 620.00 | 642.65 | 635.17 | 5.00% | 8,464 |
| Aug 12, 2026 | 585.00 | 612.05 | 571.05 | 612.05 | 604.93 | 4.99% | 4,365 |