Neopolitan Pizza and Foods Limited (BOM:544269)
India · Delayed Price · Currency is INR 8.28
-0.43 (-4.94%)
At close: May 8, 2026
BOM:544269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.71 | 8.71 | 8.28 | 8.28 | 8.28 | -4.94% | 18,000 |
| May 7, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.94% | 12,000 |
| May 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.93% | 18,000 |
| May 4, 2026 | 8.31 | 8.31 | 7.91 | 7.91 | 7.91 | -4.81% | 18,000 |
| Apr 30, 2026 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | -4.92% | 42,000 |
| Apr 28, 2026 | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | 4.92% | 30,000 |
| Apr 27, 2026 | 8.31 | 8.33 | 8.31 | 8.33 | 8.33 | 4.91% | 24,000 |
| Apr 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -4.91% | 6,000 |
| Apr 23, 2026 | 8.33 | 8.43 | 8.33 | 8.35 | 8.35 | -4.68% | 36,000 |
| Apr 16, 2026 | 8.82 | 8.82 | 8.76 | 8.76 | 8.76 | - | 12,000 |
| Apr 15, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 4.91% | 6,000 |
| Apr 13, 2026 | 8.52 | 8.52 | 8.35 | 8.35 | 8.35 | -2.00% | 12,000 |
| Apr 10, 2026 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 4.54% | 12,000 |
| Apr 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 6,000 |
| Apr 8, 2026 | 8.17 | 8.17 | 8.15 | 8.15 | 8.15 | 4.62% | 12,000 |
| Apr 7, 2026 | 7.33 | 8.03 | 7.33 | 7.79 | 7.79 | 1.83% | 30,000 |
| Apr 6, 2026 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | 1.32% | 12,000 |
| Apr 2, 2026 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 3.14% | 30,000 |
| Apr 1, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.87% | 18,000 |
| Mar 30, 2026 | 6.85 | 7.13 | 6.82 | 6.98 | 6.98 | -2.10% | 30,000 |
| Mar 27, 2026 | 7.12 | 7.80 | 7.12 | 7.13 | 7.13 | -4.81% | 120,000 |
| Mar 25, 2026 | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | 4.90% | 30,000 |
| Mar 24, 2026 | 7.08 | 7.27 | 7.08 | 7.14 | 7.14 | -4.16% | 48,000 |
| Mar 23, 2026 | 7.42 | 7.45 | 7.40 | 7.45 | 7.45 | -4.24% | 30,000 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.75 | 7.78 | 7.78 | 4.99% | 24,000 |
| Mar 19, 2026 | 7.55 | 7.56 | 7.41 | 7.41 | 7.41 | 2.92% | 42,000 |
| Mar 17, 2026 | 7.10 | 7.75 | 7.10 | 7.20 | 7.20 | -2.70% | 18,000 |
| Mar 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | 12,000 |
| Mar 12, 2026 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | 0.52% | 18,000 |
| Mar 11, 2026 | 8.08 | 8.30 | 7.69 | 7.71 | 7.71 | -4.70% | 204,000 |
| Mar 10, 2026 | 8.20 | 8.70 | 8.08 | 8.09 | 8.09 | -4.82% | 108,000 |
| Mar 9, 2026 | 8.44 | 8.50 | 8.44 | 8.50 | 8.50 | -4.28% | 48,000 |
| 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 |