National Peroxide Limited (BOM:544205)
India · Delayed Price · Currency is INR 588.55
-12.45 (-2.07%)
At close: May 27, 2026
National Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 660.00 | 664.85 | 638.00 | 642.80 | 642.80 | -1.20% | 2,241 |
| May 14, 2026 | 646.60 | 669.00 | 642.00 | 650.60 | 650.60 | 1.56% | 772 |
| May 13, 2026 | 638.15 | 644.30 | 631.00 | 640.60 | 640.60 | -0.90% | 2,620 |
| May 12, 2026 | 659.70 | 671.00 | 640.00 | 646.40 | 646.40 | -3.57% | 2,135 |
| May 11, 2026 | 660.00 | 680.00 | 660.00 | 670.30 | 670.30 | 2.78% | 3,025 |
| May 8, 2026 | 683.25 | 686.00 | 641.30 | 652.15 | 652.15 | -5.02% | 4,588 |
| May 7, 2026 | 670.00 | 699.00 | 625.05 | 686.65 | 686.65 | 5.91% | 13,360 |
| May 6, 2026 | 650.00 | 677.70 | 616.30 | 648.35 | 648.35 | -0.13% | 15,530 |
| May 5, 2026 | 605.00 | 653.95 | 576.60 | 649.20 | 649.20 | 18.55% | 61,237 |
| May 4, 2026 | 547.60 | 547.60 | 547.60 | 547.60 | 547.60 | 20.00% | 16,003 |
| Apr 30, 2026 | 437.35 | 465.00 | 421.05 | 456.35 | 456.35 | 4.34% | 3,223 |
| Apr 29, 2026 | 439.00 | 444.00 | 421.60 | 437.35 | 437.35 | 1.33% | 1,343 |
| Apr 28, 2026 | 428.95 | 439.00 | 420.00 | 431.60 | 431.60 | 2.38% | 1,455 |
| Apr 27, 2026 | 400.50 | 425.00 | 400.50 | 421.55 | 421.55 | 2.99% | 794 |
| Apr 24, 2026 | 410.45 | 415.00 | 394.00 | 409.30 | 409.30 | -1.48% | 972 |
| Apr 23, 2026 | 411.00 | 424.90 | 411.00 | 415.45 | 415.45 | 0.13% | 3,359 |
| Apr 22, 2026 | 410.00 | 417.40 | 400.55 | 414.90 | 414.90 | 1.75% | 624 |
| Apr 21, 2026 | 400.00 | 410.85 | 395.00 | 407.75 | 407.75 | 2.68% | 1,576 |
| Apr 20, 2026 | 408.00 | 408.05 | 395.15 | 397.10 | 397.10 | -2.14% | 1,456 |
| Apr 17, 2026 | 415.00 | 415.00 | 394.00 | 405.80 | 405.80 | 0.51% | 2,239 |
| Apr 16, 2026 | 419.50 | 419.95 | 400.60 | 403.75 | 403.75 | -1.95% | 1,733 |
| Apr 15, 2026 | 398.00 | 415.00 | 396.05 | 411.80 | 411.80 | 4.62% | 1,537 |
| Apr 13, 2026 | 395.25 | 398.05 | 386.95 | 393.60 | 393.60 | -1.30% | 1,487 |
| Apr 10, 2026 | 395.00 | 403.00 | 393.05 | 398.80 | 398.80 | 1.36% | 1,690 |
| Apr 9, 2026 | 394.80 | 394.90 | 387.00 | 393.45 | 393.45 | 1.52% | 1,573 |
| Apr 8, 2026 | 386.00 | 400.05 | 384.90 | 387.55 | 387.55 | 4.00% | 3,135 |
| Apr 7, 2026 | 395.00 | 401.85 | 362.00 | 372.65 | 372.65 | -1.96% | 1,989 |
| Apr 6, 2026 | 382.50 | 394.90 | 370.50 | 380.10 | 380.10 | 0.03% | 1,505 |
| Apr 2, 2026 | 375.50 | 384.00 | 365.00 | 380.00 | 380.00 | 2.67% | 1,022 |
| Apr 1, 2026 | 369.80 | 379.00 | 360.40 | 370.10 | 370.10 | 5.49% | 1,575 |
| Mar 30, 2026 | 365.00 | 370.15 | 350.00 | 350.85 | 350.85 | -4.76% | 6,505 |
| Mar 27, 2026 | 399.90 | 399.90 | 366.00 | 368.40 | 368.40 | -5.59% | 5,870 |
| Mar 25, 2026 | 384.35 | 404.00 | 384.00 | 390.20 | 390.20 | -1.13% | 3,879 |
| Mar 24, 2026 | 385.05 | 404.00 | 368.05 | 394.65 | 394.65 | 3.72% | 4,080 |
| Mar 23, 2026 | 395.10 | 395.10 | 366.00 | 380.50 | 380.50 | -4.46% | 4,111 |
| Mar 20, 2026 | 400.05 | 405.00 | 393.00 | 398.25 | 398.25 | 1.79% | 3,057 |
| Mar 19, 2026 | 390.00 | 404.05 | 384.05 | 391.25 | 391.25 | -1.16% | 4,844 |
| Mar 18, 2026 | 368.65 | 410.00 | 368.60 | 395.85 | 395.85 | 8.21% | 5,312 |
| Mar 17, 2026 | 398.00 | 399.00 | 362.60 | 365.80 | 365.80 | -3.56% | 7,437 |
| Mar 16, 2026 | 386.45 | 391.00 | 375.00 | 379.30 | 379.30 | -3.80% | 4,978 |
| Mar 13, 2026 | 406.00 | 406.00 | 390.00 | 394.30 | 394.30 | -3.22% | 1,917 |
| Mar 12, 2026 | 380.00 | 431.00 | 380.00 | 407.40 | 407.40 | 7.22% | 11,392 |