Neopolitan Pizza and Foods Limited (BOM:544269)
India · Delayed Price · Currency is INR 8.88
-0.12 (-1.33%)
At close: Mar 6, 2026
BOM:544269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.75 | 8.88 | 8.75 | 8.88 | 8.88 | -1.33% | 12,000 |
| Mar 5, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 1.12% | 12,000 |
| Mar 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 6,000 |
| Mar 2, 2026 | 8.83 | 9.00 | 8.83 | 8.90 | 8.90 | -4.20% | 36,000 |
| Feb 27, 2026 | 8.86 | 9.29 | 8.86 | 9.29 | 9.29 | 0.22% | 42,000 |
| Feb 26, 2026 | 9.32 | 9.85 | 9.27 | 9.27 | 9.27 | -4.92% | 60,000 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -4.97% | 36,000 |
| Feb 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -5.00% | 6,000 |
| Feb 23, 2026 | 10.25 | 10.80 | 10.24 | 10.80 | 10.80 | 0.28% | 18,000 |
| Feb 19, 2026 | 10.20 | 10.83 | 10.20 | 10.77 | 10.77 | 4.36% | 42,000 |
| Feb 18, 2026 | 9.35 | 10.32 | 9.34 | 10.32 | 10.32 | 4.98% | 66,000 |
| Feb 13, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -4.93% | 12,000 |
| Feb 12, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -4.96% | 12,000 |
| Feb 11, 2026 | 11.05 | 11.05 | 10.88 | 10.88 | 10.88 | -4.98% | 60,000 |
| Feb 10, 2026 | 12.28 | 12.30 | 11.45 | 11.45 | 11.45 | -2.97% | 54,000 |
| Feb 9, 2026 | 11.90 | 11.90 | 10.83 | 11.80 | 11.80 | 3.51% | 72,000 |
| Feb 6, 2026 | 9.88 | 11.41 | 9.88 | 11.40 | 11.40 | 9.62% | 54,000 |
| Feb 5, 2026 | 9.02 | 10.43 | 9.02 | 10.40 | 10.40 | 9.59% | 78,000 |
| Feb 4, 2026 | 9.09 | 9.54 | 9.06 | 9.49 | 9.49 | 9.33% | 66,000 |
| Feb 3, 2026 | 8.13 | 8.90 | 8.13 | 8.68 | 8.68 | 1.64% | 84,000 |
| Feb 2, 2026 | 8.13 | 8.54 | 8.12 | 8.54 | 8.54 | - | 30,000 |
| Feb 1, 2026 | 9.00 | 9.00 | 8.54 | 8.54 | 8.54 | -5.01% | 18,000 |
| Jan 30, 2026 | 8.34 | 8.99 | 8.33 | 8.99 | 8.99 | 2.63% | 36,000 |
| Jan 29, 2026 | 8.40 | 8.76 | 8.40 | 8.76 | 8.76 | 9.50% | 30,000 |
| Jan 28, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -0.74% | 24,000 |
| Jan 27, 2026 | 8.50 | 8.50 | 8.03 | 8.06 | 8.06 | -9.54% | 42,000 |
| 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 |