Nepra Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.49	0.58	0.49	0.58	0.58	20.83%	48,700
May 21, 2026	0.49	0.55	0.48	0.48	0.48	-4.00%	10,506
May 20, 2026	0.45	0.52	0.45	0.50	0.50	8.70%	60,290
May 19, 2026	0.59	0.59	0.46	0.46	0.46	-23.33%	43,553
May 15, 2026	0.49	0.72	0.38	0.60	0.60	17.65%	543,390
May 14, 2026	0.91	1.03	0.48	0.51	0.51	-42.05%	641,695
May 13, 2026	0.83	0.88	0.83	0.88	0.88	11.39%	120,453
May 12, 2026	0.82	0.83	0.78	0.79	0.79	-1.25%	164,813
May 11, 2026	0.74	0.80	0.72	0.80	0.80	8.11%	270,851
May 8, 2026	0.69	0.75	0.62	0.74	0.74	10.45%	168,246
May 7, 2026	0.62	0.68	0.60	0.67	0.67	6.35%	124,000
May 6, 2026	0.66	0.69	0.62	0.63	0.63	-1.56%	107,860
May 5, 2026	0.60	0.64	0.55	0.64	0.64	4.92%	151,700
May 4, 2026	0.50	0.62	0.50	0.61	0.61	31.18%	498,803
May 1, 2026	0.41	0.51	0.40	0.47	0.47	16.25%	496,760
Apr 30, 2026	0.36	0.42	0.36	0.40	0.40	12.68%	325,819
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	16,552
Apr 28, 2026	0.31	0.37	0.31	0.37	0.37	8.82%	68,644
Apr 27, 2026	0.30	0.34	0.30	0.34	0.34	15.25%	27,174
Apr 24, 2026	0.31	0.31	0.30	0.30	0.30	-7.81%	36,413
Apr 23, 2026	0.31	0.33	0.28	0.32	0.32	6.67%	384,200
Apr 22, 2026	0.30	0.30	0.28	0.30	0.30	-	157,500
Apr 21, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	5,505
Apr 20, 2026	0.30	0.30	0.28	0.28	0.28	-9.68%	102,530
Apr 17, 2026	0.30	0.31	0.30	0.31	0.31	12.73%	21,000
Apr 16, 2026	0.29	0.29	0.27	0.28	0.28	-	52,600
Apr 15, 2026	0.35	0.35	0.28	0.28	0.28	-24.66%	143,136
Apr 14, 2026	0.35	0.37	0.31	0.37	0.37	7.35%	168,355
Apr 13, 2026	0.32	0.35	0.30	0.34	0.34	9.68%	125,962
Apr 10, 2026	0.24	0.33	0.24	0.31	0.31	34.78%	568,513
Apr 9, 2026	0.23	0.24	0.23	0.23	0.23	-4.17%	282,617
Apr 8, 2026	0.22	0.25	0.22	0.24	0.24	9.09%	167,400
Apr 7, 2026	0.20	0.22	0.20	0.22	0.22	-4.35%	162,510
Apr 6, 2026	0.20	0.23	0.18	0.23	0.23	17.95%	291,702
Apr 2, 2026	0.18	0.20	0.18	0.20	0.20	21.88%	559,935
Apr 1, 2026	0.12	0.18	0.12	0.16	0.16	33.33%	286,050
Mar 31, 2026	0.12	0.13	0.12	0.12	0.12	4.35%	451,000
Mar 30, 2026	0.12	0.12	0.10	0.12	0.12	21.05%	99,166
Mar 26, 2026	0.10	0.10	0.10	0.10	0.10	-5.00%	1,000
Mar 25, 2026	0.10	0.10	0.10	0.10	0.10	-4.76%	34,700
Mar 23, 2026	0.11	0.11	0.11	0.11	0.11	-4.55%	1,000
Mar 18, 2026	0.11	0.11	0.11	0.11	0.11	-8.33%	2,000
Mar 16, 2026	0.12	0.12	0.12	0.12	0.12	26.32%	21,000
Mar 13, 2026	0.10	0.10	0.10	0.10	0.10	-	2,000
Mar 12, 2026	0.11	0.11	0.10	0.10	0.10	-5.00%	7,500
Mar 11, 2026	0.10	0.10	0.10	0.10	0.10	5.26%	18,200
Mar 9, 2026	0.10	0.10	0.10	0.10	0.10	18.75%	21,320
Mar 6, 2026	0.09	0.09	0.08	0.08	0.08	-20.00%	57,780
Mar 5, 2026	0.09	0.10	0.09	0.10	0.10	11.11%	2,219
Mar 4, 2026	0.09	0.09	0.09	0.09	0.09	-10.00%	15,500