NAPS Global India Limited (BOM:544373)
India · Delayed Price · Currency is INR 65.10
-1.94 (-2.89%)
At close: Oct 1, 2026
NAPS Global India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -2.89% | 8,000 |
| Sep 29, 2026 | 66.75 | 68.00 | 66.70 | 67.04 | 67.04 | 4.75% | 12,800 |
| Sep 28, 2026 | 62.60 | 64.00 | 61.95 | 64.00 | 64.00 | 0.19% | 57,600 |
| Sep 24, 2026 | 62.00 | 65.00 | 61.70 | 63.88 | 63.88 | 3.45% | 11,200 |
| Sep 23, 2026 | 62.10 | 63.00 | 61.65 | 61.75 | 61.75 | 0.41% | 56,000 |
| Sep 22, 2026 | 59.00 | 63.00 | 59.00 | 61.50 | 61.50 | 11.82% | 9,600 |
| Sep 21, 2026 | 55.00 | 59.00 | 55.00 | 55.00 | 55.00 | 6.80% | 59,200 |
| Sep 18, 2026 | 51.10 | 51.50 | 46.10 | 51.50 | 51.50 | -0.96% | 57,600 |
| Sep 17, 2026 | 50.00 | 52.00 | 48.50 | 52.00 | 52.00 | 0.97% | 56,000 |
| Sep 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | 1,600 |
| Sep 11, 2026 | 55.21 | 55.21 | 51.00 | 51.00 | 51.00 | -8.93% | 3,200 |
| Sep 10, 2026 | 58.50 | 58.50 | 55.21 | 56.00 | 56.00 | -9.68% | 9,600 |
| Sep 8, 2026 | 60.00 | 63.50 | 58.76 | 62.00 | 62.00 | 5.98% | 24,000 |
| Sep 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | 1,600 |
| Sep 3, 2026 | 63.50 | 65.00 | 58.76 | 60.00 | 60.00 | 3.45% | 59,200 |
| Sep 1, 2026 | 56.50 | 60.00 | 55.50 | 58.00 | 58.00 | 8.92% | 8,000 |
| Aug 31, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | 1,600 |
| Aug 27, 2026 | 52.00 | 53.50 | 52.00 | 53.25 | 53.25 | 2.40% | 4,800 |
| Aug 26, 2026 | 59.95 | 59.95 | 51.90 | 52.00 | 52.00 | 4.00% | 8,000 |
| Aug 25, 2026 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | 0.10% | 8,000 |
| Aug 21, 2026 | 48.25 | 49.95 | 46.30 | 49.95 | 49.95 | -0.10% | 40,000 |
| Aug 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Aug 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,200 |
| Aug 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 4,800 |
| Aug 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.92% | 1,600 |
| Aug 10, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | 1,600 |
| Aug 7, 2026 | 50.00 | 50.00 | 45.75 | 45.75 | 45.75 | -2.66% | 11,200 |
| Aug 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 9.30% | 1,600 |
| Aug 5, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 3,200 |
| Aug 3, 2026 | 44.00 | 44.00 | 42.80 | 44.00 | 44.00 | 2.80% | 14,400 |
| Jul 31, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -2.73% | 3,200 |
| Jul 30, 2026 | 44.00 | 44.00 | 42.80 | 44.00 | 44.00 | 7.32% | 8,000 |
| Jul 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 1,600 |
| Jul 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.79% | 1,600 |
| Jul 24, 2026 | 38.00 | 38.00 | 37.33 | 37.33 | 37.33 | 4.71% | 6,400 |
| Jul 23, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 3.03% | 1,600 |
| Jul 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -7.36% | 1,600 |
| Jul 7, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.71% | 1,600 |
| Jun 24, 2026 | 35.00 | 38.00 | 34.60 | 38.00 | 38.00 | 1.74% | 110,400 |
| Jun 16, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -6.74% | 1,600 |
| Jun 9, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -6.43% | 1,600 |
| May 22, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | 1,600 |
| May 14, 2026 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 9.86% | 3,200 |
| May 12, 2026 | 42.80 | 42.80 | 40.05 | 40.05 | 40.05 | -8.98% | 3,200 |
| May 11, 2026 | 43.95 | 44.00 | 43.95 | 44.00 | 44.00 | - | 3,200 |
| May 7, 2026 | 43.95 | 44.00 | 43.95 | 44.00 | 44.00 | 5.77% | 4,800 |
| May 5, 2026 | 41.00 | 41.60 | 40.18 | 41.60 | 41.60 | 4.79% | 4,800 |
| May 4, 2026 | 41.00 | 41.00 | 39.70 | 39.70 | 39.70 | 0.25% | 4,800 |
| Apr 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1,600 |
| Apr 24, 2026 | 40.95 | 41.00 | 39.60 | 39.60 | 39.60 | - | 4,800 |