NAPS Global India Limited (BOM:544373)
India · Delayed Price · Currency is INR 49.00
+0.20 (0.41%)
At close: Jan 20, 2026
NAPS Global India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | 3,200 |
| Jan 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | 1,600 |
| Jan 16, 2026 | 48.80 | 50.00 | 48.80 | 49.40 | 49.40 | 0.41% | 4,800 |
| Jan 12, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | -3.53% | 3,200 |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,600 |
| Jan 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.04% | 3,200 |
| Jan 6, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - | 1,600 |
| Jan 5, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.04% | 1,600 |
| Jan 2, 2026 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | 1.11% | 3,200 |
| Dec 23, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -3.00% | 3,200 |
| Dec 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 16.18% | 1,600 |
| Dec 19, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.65% | 16,000 |
| Dec 17, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - | 1,600 |
| Dec 16, 2025 | 47.00 | 47.00 | 45.51 | 45.51 | 45.51 | -5.19% | 16,000 |
| Dec 15, 2025 | 48.51 | 48.51 | 48.00 | 48.00 | 48.00 | -2.04% | 19,200 |
| Dec 10, 2025 | 49.70 | 49.70 | 49.00 | 49.00 | 49.00 | -1.51% | 3,200 |
| Dec 9, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -2.26% | 1,600 |
| Dec 3, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 1,600 |
| Dec 2, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 1,600 |
| Nov 25, 2025 | 52.00 | 52.00 | 49.80 | 50.90 | 50.90 | 2.31% | 4,800 |
| Nov 21, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -2.45% | 4,800 |
| Nov 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,600 |
| Nov 19, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 7.37% | 4,800 |
| Nov 17, 2025 | 49.00 | 49.00 | 47.50 | 47.50 | 47.50 | -5.00% | 6,400 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 3,200 |
| Nov 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | 1,600 |
| Nov 11, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | -1.82% | 4,800 |
| Nov 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.78% | 1,600 |
| Nov 6, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | 5.36% | 3,200 |
| Nov 4, 2025 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 10.56% | 17,600 |
| Nov 3, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.32% | 1,600 |
| Oct 30, 2025 | 51.00 | 51.00 | 50.49 | 50.49 | 50.49 | -0.98% | 3,200 |
| Oct 29, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - | 1,600 |
| Oct 28, 2025 | 49.01 | 50.99 | 49.01 | 50.99 | 50.99 | 1.98% | 4,800 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,600 |
| Oct 24, 2025 | 52.00 | 52.00 | 49.70 | 51.00 | 51.00 | -5.56% | 6,400 |
| Oct 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,600 |
| Oct 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 6,400 |
| Oct 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,600 |
| Oct 9, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 4,800 |
| Oct 8, 2025 | 49.70 | 54.00 | 49.70 | 54.00 | 54.00 | 5.55% | 8,000 |
| Oct 7, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -1.99% | 1,600 |
| Oct 6, 2025 | 56.50 | 56.50 | 52.20 | 52.20 | 52.20 | 1.26% | 3,200 |
| Oct 3, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -2.92% | 1,600 |
| Sep 30, 2025 | 57.00 | 57.00 | 52.65 | 53.10 | 53.10 | -9.23% | 12,800 |
| Sep 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1,600 |
| Sep 26, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.34% | 14,400 |
| Sep 24, 2025 | 55.00 | 58.30 | 55.00 | 58.30 | 58.30 | 9.85% | 6,400 |
| Sep 23, 2025 | 51.00 | 53.07 | 51.00 | 53.07 | 53.07 | 9.99% | 16,000 |
| Sep 22, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 3,200 |