National Peroxide Limited (BOM:544205)
India · Delayed Price · Currency is INR 563.35
-9.15 (-1.60%)
At close: Jul 28, 2026
National Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 568.00 | 590.00 | 561.50 | 574.05 | 574.05 | -0.33% | 483 |
| Jun 29, 2026 | 576.30 | 593.00 | 566.70 | 575.95 | 575.95 | -0.10% | 934 |
| Jun 25, 2026 | 590.00 | 598.00 | 576.55 | 576.55 | 576.55 | -2.21% | 1,048 |
| Jun 24, 2026 | 585.00 | 592.00 | 570.00 | 589.55 | 589.55 | 0.85% | 645 |
| Jun 23, 2026 | 565.00 | 585.00 | 565.00 | 584.60 | 584.60 | 3.10% | 2,200 |
| Jun 22, 2026 | 575.00 | 583.00 | 561.50 | 567.00 | 567.00 | 0.35% | 1,780 |
| Jun 19, 2026 | 582.80 | 594.90 | 560.00 | 565.05 | 565.05 | -3.08% | 692 |
| Jun 18, 2026 | 572.50 | 584.85 | 557.00 | 583.00 | 583.00 | 2.46% | 2,416 |
| Jun 17, 2026 | 556.00 | 569.80 | 550.00 | 569.00 | 569.00 | 2.33% | 930 |
| Jun 16, 2026 | 555.00 | 570.00 | 542.20 | 556.05 | 556.05 | 1.39% | 697 |
| Jun 15, 2026 | 566.00 | 578.15 | 545.00 | 548.40 | 548.40 | -1.19% | 980 |
| Jun 12, 2026 | 560.00 | 570.00 | 548.00 | 555.00 | 555.00 | 0.64% | 114 |
| Jun 11, 2026 | 534.80 | 556.80 | 534.80 | 551.45 | 551.45 | 2.19% | 402 |
| Jun 10, 2026 | 545.55 | 559.55 | 536.10 | 539.65 | 539.65 | -1.08% | 214 |
| Jun 9, 2026 | 550.10 | 555.25 | 528.00 | 545.55 | 545.55 | -0.94% | 1,309 |
| Jun 8, 2026 | 558.00 | 565.00 | 536.00 | 550.70 | 550.70 | -1.69% | 1,276 |
| Jun 5, 2026 | 570.50 | 580.00 | 551.20 | 560.15 | 560.15 | -2.26% | 1,406 |
| Jun 4, 2026 | 575.00 | 579.50 | 560.00 | 573.10 | 573.10 | 0.20% | 1,804 |
| Jun 3, 2026 | 573.90 | 595.00 | 566.80 | 571.95 | 571.95 | -0.34% | 868 |
| Jun 2, 2026 | 575.00 | 578.10 | 560.60 | 573.90 | 573.90 | 1.83% | 774 |
| Jun 1, 2026 | 585.00 | 585.00 | 560.00 | 563.60 | 563.60 | -2.95% | 1,244 |
| May 29, 2026 | 580.10 | 600.00 | 576.60 | 580.75 | 580.75 | -1.33% | 1,763 |
| May 27, 2026 | 601.00 | 608.80 | 576.00 | 588.55 | 588.55 | -2.07% | 901 |
| May 26, 2026 | 608.50 | 610.00 | 600.20 | 601.00 | 601.00 | -0.73% | 848 |
| May 25, 2026 | 613.95 | 613.95 | 594.50 | 605.45 | 605.45 | -1.07% | 952 |
| May 22, 2026 | 600.10 | 614.75 | 596.60 | 612.00 | 612.00 | -0.54% | 689 |
| May 21, 2026 | 601.00 | 618.35 | 598.50 | 615.30 | 615.30 | 2.90% | 1,510 |
| May 20, 2026 | 619.00 | 619.00 | 591.20 | 597.95 | 597.95 | -2.03% | 1,031 |
| May 19, 2026 | 582.25 | 618.30 | 582.25 | 610.35 | 610.35 | 1.37% | 525 |
| May 18, 2026 | 630.00 | 630.05 | 590.00 | 602.10 | 602.10 | -6.33% | 3,433 |