Neptune Logitek Limited (BOM:544663)
India · Delayed Price · Currency is INR 33.90
+1.54 (4.76%)
At close: Aug 25, 2026
Neptune Logitek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 34.71 | 35.70 | 32.36 | 32.36 | 32.36 | -4.82% | 9,000 |
| Aug 21, 2026 | 35.01 | 35.01 | 34.00 | 34.00 | 34.00 | 1.95% | 4,000 |
| Aug 20, 2026 | 33.00 | 36.16 | 33.00 | 33.35 | 33.35 | -3.16% | 24,000 |
| Aug 19, 2026 | 32.72 | 34.44 | 32.72 | 34.44 | 34.44 | - | 7,000 |
| Aug 18, 2026 | 33.50 | 34.44 | 33.50 | 34.44 | 34.44 | 4.97% | 3,000 |
| Aug 14, 2026 | 32.80 | 32.81 | 32.80 | 32.81 | 32.81 | -4.90% | 3,000 |
| Aug 13, 2026 | 34.57 | 34.57 | 34.50 | 34.50 | 34.50 | -0.29% | 4,000 |
| Aug 12, 2026 | 34.10 | 34.60 | 34.00 | 34.60 | 34.60 | 4.53% | 3,000 |
| Aug 11, 2026 | 34.69 | 34.69 | 33.10 | 33.10 | 33.10 | - | 58,000 |
| Aug 10, 2026 | 33.12 | 33.12 | 31.50 | 33.10 | 33.10 | -0.06% | 8,000 |
| Aug 7, 2026 | 33.11 | 33.12 | 33.11 | 33.12 | 33.12 | 0.03% | 7,000 |
| Aug 6, 2026 | 34.39 | 34.39 | 33.00 | 33.11 | 33.11 | -3.75% | 7,000 |
| Aug 5, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1,000 |
| Aug 4, 2026 | 34.50 | 34.50 | 33.61 | 34.40 | 34.40 | 1.15% | 6,000 |
| Aug 3, 2026 | 35.28 | 35.28 | 34.00 | 34.01 | 34.01 | -3.60% | 4,000 |
| Jul 28, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - | 1,000 |
| Jul 27, 2026 | 34.70 | 35.55 | 34.70 | 35.28 | 35.28 | -3.34% | 10,000 |
| Jul 24, 2026 | 36.45 | 36.50 | 36.45 | 36.50 | 36.50 | - | 3,000 |
| Jul 23, 2026 | 36.74 | 36.74 | 36.50 | 36.50 | 36.50 | 4.29% | 2,000 |
| Jul 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | 27,000 |
| Jul 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.98% | 1,000 |
| Jul 15, 2026 | 35.00 | 36.73 | 35.00 | 35.25 | 35.25 | 0.71% | 10,000 |
| Jul 14, 2026 | 36.55 | 36.55 | 35.00 | 35.00 | 35.00 | -2.32% | 6,000 |
| Jul 13, 2026 | 36.89 | 36.97 | 35.13 | 35.83 | 35.83 | -3.08% | 13,000 |
| Jul 10, 2026 | 34.15 | 36.97 | 34.12 | 36.97 | 36.97 | 2.98% | 7,000 |
| Jul 9, 2026 | 35.91 | 35.92 | 34.60 | 35.90 | 35.90 | 4.94% | 8,000 |
| Jul 8, 2026 | 34.55 | 37.79 | 34.20 | 34.21 | 34.21 | -4.97% | 21,000 |
| Jul 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.62% | 6,000 |
| Jul 6, 2026 | 35.25 | 36.97 | 35.25 | 36.97 | 36.97 | 5.00% | 12,000 |
| Jul 2, 2026 | 36.90 | 36.92 | 35.15 | 35.21 | 35.21 | -4.63% | 5,000 |
| Jul 1, 2026 | 36.26 | 36.92 | 36.26 | 36.92 | 36.92 | -0.22% | 2,000 |
| Jun 30, 2026 | 36.00 | 37.00 | 35.16 | 37.00 | 37.00 | - | 6,000 |
| Jun 29, 2026 | 37.85 | 37.85 | 37.00 | 37.00 | 37.00 | -2.12% | 4,000 |
| Jun 25, 2026 | 37.84 | 37.85 | 37.80 | 37.80 | 37.80 | -0.53% | 4,000 |
| Jun 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.31% | 1,000 |
| Jun 22, 2026 | 39.00 | 39.00 | 38.50 | 38.90 | 38.90 | 1.04% | 6,000 |
| Jun 19, 2026 | 38.55 | 38.67 | 36.83 | 38.50 | 38.50 | 4.53% | 11,000 |
| Jun 18, 2026 | 35.15 | 36.83 | 35.15 | 36.83 | 36.83 | 4.99% | 17,000 |
| Jun 17, 2026 | 33.41 | 35.08 | 33.41 | 35.08 | 35.08 | 5.00% | 18,000 |
| Jun 16, 2026 | 34.02 | 34.02 | 33.41 | 33.41 | 33.41 | -4.98% | 35,000 |
| Jun 15, 2026 | 37.40 | 37.40 | 34.22 | 35.16 | 35.16 | -2.28% | 24,000 |
| Jun 12, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 3,000 |
| Jun 11, 2026 | 35.50 | 36.35 | 34.80 | 35.98 | 35.98 | 3.39% | 8,000 |
| Jun 10, 2026 | 36.00 | 36.00 | 34.80 | 34.80 | 34.80 | -0.57% | 3,000 |
| Jun 9, 2026 | 37.99 | 38.00 | 33.30 | 35.00 | 35.00 | -7.89% | 44,000 |
| Jun 8, 2026 | 39.49 | 39.49 | 37.55 | 38.00 | 38.00 | -6.17% | 15,000 |
| Jun 5, 2026 | 38.15 | 40.75 | 38.15 | 40.50 | 40.50 | 6.16% | 24,000 |
| Jun 4, 2026 | 39.00 | 41.01 | 38.00 | 38.15 | 38.15 | -2.18% | 20,000 |
| Jun 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,000 |
| Jun 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,000 |