Neptune Logitek Limited (BOM:544663)
India · Delayed Price · Currency is INR 46.97
+4.27 (10.00%)
At close: Apr 22, 2026
Neptune Logitek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 45.00 | 45.00 | 42.51 | 42.70 | 42.70 | -5.11% | 6,000 |
| Apr 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4,000 |
| Apr 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,000 |
| Apr 15, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | - | 9,000 |
| Apr 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.20% | 5,000 |
| Apr 10, 2026 | 47.50 | 47.51 | 45.90 | 46.01 | 46.01 | -3.14% | 14,000 |
| Apr 9, 2026 | 49.50 | 49.50 | 47.50 | 47.50 | 47.50 | -1.04% | 3,000 |
| Apr 8, 2026 | 52.70 | 52.70 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| Apr 7, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 5,000 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Apr 2, 2026 | 47.89 | 50.00 | 46.50 | 50.00 | 50.00 | 4.41% | 3,000 |
| Apr 1, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 5.23% | 2,000 |
| Mar 30, 2026 | 46.00 | 48.00 | 45.00 | 45.51 | 45.51 | -5.68% | 30,000 |
| Mar 27, 2026 | 49.00 | 53.00 | 47.00 | 48.25 | 48.25 | -2.25% | 159,000 |
| Mar 25, 2026 | 47.00 | 50.29 | 47.00 | 49.36 | 49.36 | 5.02% | 9,000 |
| Mar 24, 2026 | 45.00 | 49.90 | 45.00 | 47.00 | 47.00 | 1.08% | 16,000 |
| Mar 23, 2026 | 46.75 | 46.75 | 46.50 | 46.50 | 46.50 | -1.06% | 24,000 |
| Mar 20, 2026 | 47.80 | 49.90 | 45.49 | 47.00 | 47.00 | - | 272,000 |
| Mar 19, 2026 | 40.50 | 47.00 | 40.01 | 47.00 | 47.00 | 9.28% | 27,000 |
| Mar 18, 2026 | 41.73 | 44.00 | 39.50 | 43.01 | 43.01 | 3.07% | 133,000 |
| Mar 17, 2026 | 41.67 | 42.00 | 41.00 | 41.73 | 41.73 | 0.14% | 10,000 |
| Mar 16, 2026 | 40.99 | 44.00 | 38.50 | 41.67 | 41.67 | 1.66% | 19,000 |
| Mar 13, 2026 | 44.00 | 44.00 | 40.99 | 40.99 | 40.99 | - | 10,000 |
| Mar 12, 2026 | 42.15 | 42.15 | 40.21 | 40.99 | 40.99 | -2.78% | 8,000 |
| Mar 11, 2026 | 42.20 | 42.20 | 40.00 | 42.16 | 42.16 | 9.88% | 27,000 |
| Mar 10, 2026 | 39.95 | 39.95 | 36.00 | 38.37 | 38.37 | 0.97% | 19,000 |
| Mar 9, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | -5.00% | 8,000 |
| Mar 6, 2026 | 40.18 | 41.00 | 40.00 | 40.00 | 40.00 | -0.45% | 35,000 |
| Mar 5, 2026 | 40.51 | 40.51 | 40.01 | 40.18 | 40.18 | -1.30% | 17,000 |
| Mar 4, 2026 | 40.50 | 41.50 | 40.50 | 40.71 | 40.71 | -3.80% | 18,000 |
| Mar 2, 2026 | 42.31 | 42.35 | 42.31 | 42.32 | 42.32 | -5.98% | 15,000 |
| Feb 27, 2026 | 44.60 | 45.22 | 44.60 | 45.01 | 45.01 | -0.86% | 14,000 |
| Feb 26, 2026 | 45.35 | 45.40 | 45.35 | 45.40 | 45.40 | 0.11% | 7,000 |
| Feb 23, 2026 | 45.05 | 46.82 | 45.05 | 45.35 | 45.35 | 0.78% | 8,000 |
| Feb 20, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 14,000 |
| Feb 19, 2026 | 47.25 | 47.25 | 46.00 | 46.00 | 46.00 | -2.65% | 5,000 |
| Feb 17, 2026 | 46.99 | 47.48 | 46.99 | 47.25 | 47.25 | 0.53% | 10,000 |
| Feb 16, 2026 | 47.56 | 47.56 | 47.00 | 47.00 | 47.00 | -1.18% | 5,000 |
| Feb 13, 2026 | 47.05 | 48.10 | 47.00 | 47.56 | 47.56 | -3.14% | 15,000 |
| Feb 12, 2026 | 49.00 | 49.10 | 48.02 | 49.10 | 49.10 | 0.20% | 8,000 |
| Feb 11, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 12,000 |
| Feb 10, 2026 | 49.50 | 49.50 | 47.28 | 48.00 | 48.00 | - | 8,000 |
| Feb 9, 2026 | 48.49 | 49.44 | 47.00 | 48.00 | 48.00 | -1.01% | 29,000 |
| Feb 6, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.64% | 1,000 |
| Feb 5, 2026 | 48.70 | 48.88 | 46.77 | 48.80 | 48.80 | 0.62% | 12,000 |
| Feb 4, 2026 | 49.99 | 49.99 | 48.50 | 48.50 | 48.50 | 1.04% | 5,000 |
| Feb 3, 2026 | 48.02 | 49.06 | 48.00 | 48.00 | 48.00 | 1.14% | 14,000 |
| Feb 2, 2026 | 51.13 | 51.13 | 47.04 | 47.46 | 47.46 | -2.55% | 14,000 |
| Feb 1, 2026 | 50.00 | 50.00 | 48.06 | 48.70 | 48.70 | -2.81% | 5,000 |
| Jan 30, 2026 | 47.72 | 50.11 | 45.81 | 50.11 | 50.11 | 4.99% | 24,000 |