Neopolitan Pizza and Foods Limited (BOM:544269)
India · Delayed Price · Currency is INR 6.25
-0.30 (-4.58%)
At close: Oct 23, 2026
BOM:544269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.60 | 6.25 | 5.60 | 6.25 | 6.25 | -4.58% | 30,000 |
| Oct 22, 2026 | 6.01 | 6.85 | 6.00 | 6.55 | 6.55 | -12.67% | 54,000 |
| Oct 19, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 4.17% | 12,000 |
| Oct 15, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 12,000 |
| Oct 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 6,000 |
| Oct 13, 2026 | 7.90 | 7.90 | 7.11 | 7.20 | 7.20 | 1.27% | 30,000 |
| Oct 12, 2026 | 6.49 | 7.11 | 6.49 | 7.11 | 7.11 | 19.90% | 36,000 |
| Oct 9, 2026 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | 0.17% | 18,000 |
| Oct 8, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -7.06% | 6,000 |
| Oct 6, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 6,000 |
| Oct 5, 2026 | 6.17 | 6.37 | 6.17 | 6.37 | 6.37 | -9.00% | 18,000 |
| Sep 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 6,000 |
| Sep 16, 2026 | 6.14 | 6.50 | 6.14 | 6.50 | 6.50 | -14.47% | 24,000 |
| Sep 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 12.59% | 6,000 |
| Sep 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 6,000 |
| Sep 10, 2026 | 6.90 | 6.90 | 6.40 | 6.75 | 6.75 | -15.52% | 72,000 |
| Sep 8, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.71% | 6,000 |
| Sep 7, 2026 | 7.35 | 8.50 | 7.20 | 7.35 | 7.35 | - | 42,000 |
| Sep 4, 2026 | 6.87 | 7.51 | 6.80 | 7.35 | 7.35 | 16.67% | 66,000 |
| Sep 3, 2026 | 7.00 | 7.00 | 5.88 | 6.30 | 6.30 | -10.00% | 60,000 |
| Aug 21, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 7.69% | 12,000 |
| Aug 20, 2026 | 7.49 | 7.49 | 6.50 | 6.50 | 6.50 | -4.41% | 12,000 |
| Aug 11, 2026 | 6.58 | 6.80 | 6.20 | 6.80 | 6.80 | 3.82% | 30,000 |
| Aug 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -10.27% | 24,000 |
| Aug 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.96% | 6,000 |
| Aug 4, 2026 | 6.26 | 7.18 | 6.26 | 7.09 | 7.09 | 2.01% | 42,000 |
| Aug 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | 6,000 |
| Jul 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.51% | 6,000 |
| Jul 29, 2026 | 7.46 | 7.62 | 7.46 | 7.54 | 7.54 | 8.80% | 24,000 |
| Jul 28, 2026 | 6.50 | 6.93 | 5.89 | 6.93 | 6.93 | 6.62% | 36,000 |
| Jul 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.66% | 6,000 |
| Jul 17, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.27% | 6,000 |
| Jul 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 12,000 |
| Jul 10, 2026 | 7.26 | 7.26 | 7.05 | 7.05 | 7.05 | 2.47% | 30,000 |
| Jul 8, 2026 | 6.75 | 7.25 | 6.75 | 6.88 | 6.88 | -8.14% | 24,000 |
| Jul 2, 2026 | 6.65 | 7.49 | 6.65 | 7.49 | 7.49 | 1.49% | 36,000 |
| Jun 22, 2026 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | 0.41% | 12,000 |
| Jun 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 12,000 |
| Jun 16, 2026 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | 0.41% | 18,000 |
| Jun 15, 2026 | 7.33 | 7.36 | 7.32 | 7.32 | 7.32 | -9.96% | 66,000 |
| Jun 12, 2026 | 8.00 | 8.25 | 8.00 | 8.13 | 8.13 | -1.45% | 12,000 |
| Jun 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.10% | 6,000 |
| Jun 10, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 5.02% | 12,000 |
| Jun 4, 2026 | 8.57 | 8.57 | 7.77 | 7.77 | 7.77 | -4.90% | 48,000 |
| Jun 3, 2026 | 8.57 | 8.57 | 8.17 | 8.17 | 8.17 | - | 24,000 |
| Jun 2, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 6,000 |
| Jun 1, 2026 | 8.18 | 8.49 | 8.17 | 8.17 | 8.17 | -4.89% | 54,000 |
| May 29, 2026 | 8.90 | 8.90 | 8.35 | 8.59 | 8.59 | 1.30% | 66,000 |
| May 26, 2026 | 8.47 | 8.48 | 8.09 | 8.48 | 8.48 | 4.95% | 24,000 |
| May 25, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 4.94% | 18,000 |