Neopolitan Pizza and Foods Limited (BOM:544269)
India · Delayed Price · Currency is INR 8.91
+0.73 (8.92%)
At close: Jan 22, 2026
BOM:544269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.59 | 8.99 | 8.59 | 8.91 | 8.91 | 8.92% | 36,000 |
| Jan 21, 2026 | 9.66 | 9.66 | 8.00 | 8.18 | 8.18 | -18.20% | 132,000 |
| Jan 20, 2026 | 10.01 | 10.01 | 9.80 | 10.00 | 10.00 | -0.99% | 36,000 |
| Jan 19, 2026 | 10.59 | 10.59 | 10.10 | 10.10 | 10.10 | -9.42% | 18,000 |
| Jan 14, 2026 | 11.08 | 11.21 | 11.08 | 11.15 | 11.15 | -4.37% | 12,000 |
| Jan 12, 2026 | 12.15 | 12.15 | 11.66 | 11.66 | 11.66 | -7.90% | 18,000 |
| Jan 9, 2026 | 13.19 | 13.19 | 12.66 | 12.66 | 12.66 | -0.16% | 12,000 |
| Jan 8, 2026 | 12.12 | 13.00 | 12.12 | 12.68 | 12.68 | 8.84% | 54,000 |
| Jan 7, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 4.02% | 6,000 |
| Jan 6, 2026 | 11.25 | 11.81 | 11.20 | 11.20 | 11.20 | - | 126,000 |
| Jan 5, 2026 | 11.20 | 11.25 | 11.19 | 11.20 | 11.20 | 3.51% | 246,000 |
| Jan 2, 2026 | 10.50 | 11.00 | 10.50 | 10.82 | 10.82 | 4.04% | 24,000 |
| Jan 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.67% | 18,000 |
| Dec 31, 2025 | 10.00 | 10.47 | 9.98 | 10.47 | 10.47 | -0.29% | 24,000 |
| Dec 30, 2025 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 30,000 |
| Dec 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6,000 |
| Dec 24, 2025 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | 9.45% | 18,000 |
| Dec 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.33% | 12,000 |
| Dec 22, 2025 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | -4.90% | 12,000 |
| Dec 12, 2025 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 5.05% | 12,000 |
| Dec 11, 2025 | 10.00 | 10.70 | 9.99 | 10.30 | 10.30 | -2.18% | 42,000 |
| Dec 9, 2025 | 10.99 | 10.99 | 10.51 | 10.53 | 10.53 | -4.19% | 24,000 |
| Dec 8, 2025 | 11.54 | 11.54 | 10.97 | 10.99 | 10.99 | -0.09% | 18,000 |
| Dec 5, 2025 | 11.48 | 11.48 | 11.00 | 11.00 | 11.00 | -4.18% | 12,000 |
| Dec 4, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -4.89% | 6,000 |
| Dec 3, 2025 | 10.32 | 12.74 | 10.32 | 12.07 | 12.07 | 11.24% | 54,000 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% | 6,000 |
| Dec 1, 2025 | 10.75 | 11.12 | 10.59 | 10.88 | 10.88 | 2.74% | 60,000 |
| Nov 28, 2025 | 10.79 | 10.79 | 10.00 | 10.59 | 10.59 | 3.02% | 42,000 |
| Nov 27, 2025 | 11.15 | 11.16 | 9.36 | 10.28 | 10.28 | -12.14% | 90,000 |
| Nov 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.30% | 12,000 |
| Nov 25, 2025 | 11.00 | 11.63 | 10.80 | 11.55 | 11.55 | 4.24% | 66,000 |
| Nov 24, 2025 | 11.51 | 11.86 | 10.86 | 11.08 | 11.08 | -7.67% | 96,000 |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6,000 |
| Nov 18, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -3.54% | 24,000 |
| Nov 17, 2025 | 12.90 | 12.91 | 12.06 | 12.44 | 12.44 | -4.31% | 42,000 |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | 6,000 |
| Nov 13, 2025 | 12.59 | 12.85 | 12.59 | 12.85 | 12.85 | 2.80% | 18,000 |
| Nov 12, 2025 | 12.07 | 12.50 | 12.07 | 12.50 | 12.50 | 8.70% | 204,000 |
| Nov 10, 2025 | 12.14 | 12.14 | 11.50 | 11.50 | 11.50 | -0.61% | 12,000 |
| Nov 7, 2025 | 12.66 | 12.66 | 11.57 | 11.57 | 11.57 | -4.06% | 12,000 |
| Nov 6, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% | 6,000 |
| Nov 4, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -5.51% | 24,000 |
| Oct 31, 2025 | 12.10 | 12.70 | 12.09 | 12.70 | 12.70 | 4.96% | 30,000 |
| Oct 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 12,000 |
| Oct 27, 2025 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | 6.33% | 12,000 |
| Oct 24, 2025 | 13.20 | 13.20 | 11.26 | 11.38 | 11.38 | -9.68% | 84,000 |
| Oct 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 6,000 |
| Oct 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 6,000 |
| Oct 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.10% | 6,000 |