Neptune Logitek Limited (BOM:544663)
India · Delayed Price · Currency is INR 38.00
-0.90 (-2.31%)
At close: Jun 23, 2026
Neptune Logitek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 39.78 | 39.78 | 39.00 | 39.00 | 39.00 | - | 6,000 |
| May 29, 2026 | 39.20 | 39.29 | 39.00 | 39.00 | 39.00 | -5.45% | 8,000 |
| May 27, 2026 | 39.20 | 41.25 | 39.20 | 41.25 | 41.25 | 1.85% | 2,000 |
| May 26, 2026 | 39.90 | 40.50 | 39.80 | 40.50 | 40.50 | 1.20% | 4,000 |
| May 25, 2026 | 40.00 | 40.02 | 40.00 | 40.02 | 40.02 | 0.05% | 2,000 |
| May 22, 2026 | 38.25 | 40.20 | 38.25 | 40.00 | 40.00 | -1.23% | 7,000 |
| May 21, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1.25% | 7,000 |
| May 20, 2026 | 38.11 | 40.00 | 38.11 | 40.00 | 40.00 | -2.44% | 2,000 |
| May 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.28% | 1,000 |
| May 15, 2026 | 41.99 | 42.00 | 40.21 | 40.48 | 40.48 | -3.62% | 7,000 |
| May 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,000 |
| May 13, 2026 | 42.50 | 42.50 | 42.00 | 42.00 | 42.00 | -4.55% | 7,000 |
| May 12, 2026 | 43.99 | 44.00 | 43.99 | 44.00 | 44.00 | - | 3,000 |
| May 11, 2026 | 43.99 | 44.00 | 42.90 | 44.00 | 44.00 | 5.64% | 9,000 |
| May 8, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.22% | 1,000 |
| May 6, 2026 | 43.50 | 43.50 | 41.56 | 41.56 | 41.56 | -4.46% | 5,000 |
| May 4, 2026 | 43.44 | 43.50 | 43.44 | 43.50 | 43.50 | - | 4,000 |
| Apr 30, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.16% | 2,000 |
| Apr 29, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -3.19% | 1,000 |
| Apr 28, 2026 | 45.91 | 45.91 | 45.00 | 45.46 | 45.46 | -0.98% | 3,000 |
| Apr 27, 2026 | 47.50 | 48.29 | 45.91 | 45.91 | 45.91 | -9.86% | 8,000 |
| Apr 23, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 8.43% | 1,000 |
| Apr 22, 2026 | 44.95 | 46.97 | 44.93 | 46.97 | 46.97 | 10.00% | 17,000 |
| 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 |