Nepra Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.26	0.29	0.23	0.28	0.28	-1.79%	56,112
Jul 21, 2026	0.29	0.29	0.28	0.28	0.28	-	51,500
Jul 17, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	2,100
Jul 16, 2026	0.34	0.34	0.27	0.27	0.27	-30.77%	18,747
Jul 15, 2026	0.39	0.39	0.39	0.39	0.39	14.71%	3,000
Jul 14, 2026	0.44	0.44	0.29	0.34	0.34	-18.07%	69,335
Jul 13, 2026	0.42	0.42	0.42	0.42	0.42	-4.60%	11,509
Jul 10, 2026	0.48	0.48	0.39	0.44	0.44	-13.00%	29,300
Jul 9, 2026	0.43	0.50	0.39	0.50	0.50	16.28%	137,500
Jul 8, 2026	0.43	0.43	0.43	0.43	0.43	22.86%	10,810
Jul 7, 2026	0.44	0.44	0.35	0.35	0.35	-20.45%	7,500
Jul 6, 2026	0.32	0.44	0.32	0.44	0.44	35.38%	6,131
Jul 3, 2026	0.33	0.33	0.33	0.33	0.33	-7.14%	2,800
Jul 2, 2026	0.28	0.35	0.27	0.35	0.35	42.86%	79,911
Jun 30, 2026	0.25	0.25	0.23	0.25	0.25	2.08%	42,000
Jun 29, 2026	0.23	0.26	0.21	0.24	0.24	9.09%	206,500
Jun 26, 2026	0.23	0.24	0.22	0.22	0.22	-8.33%	96,259
Jun 25, 2026	0.25	0.26	0.23	0.24	0.24	-2.04%	102,501
Jun 24, 2026	0.28	0.28	0.24	0.25	0.25	-9.26%	110,120
Jun 23, 2026	0.28	0.33	0.24	0.27	0.27	3.85%	254,500
Jun 22, 2026	0.30	0.32	0.24	0.26	0.26	-11.86%	120,100
Jun 19, 2026	0.30	0.32	0.27	0.30	0.30	5.36%	28,900
Jun 18, 2026	0.25	0.28	0.24	0.28	0.28	7.69%	229,000
Jun 17, 2026	0.24	0.26	0.23	0.26	0.26	18.18%	49,031
Jun 16, 2026	0.24	0.24	0.22	0.22	0.22	-2.22%	123,000
Jun 15, 2026	0.24	0.24	0.22	0.23	0.23	2.27%	44,419
Jun 12, 2026	0.26	0.26	0.22	0.22	0.22	-6.38%	84,110
Jun 11, 2026	0.28	0.29	0.23	0.24	0.24	-22.95%	349,807
Jun 10, 2026	0.32	0.34	0.28	0.31	0.31	-10.29%	253,400
Jun 9, 2026	0.36	0.40	0.34	0.34	0.34	9.68%	112,186
Jun 8, 2026	0.33	0.36	0.31	0.31	0.31	-3.13%	96,381
Jun 5, 2026	0.35	0.41	0.30	0.32	0.32	-5.88%	136,426
Jun 4, 2026	0.36	0.39	0.34	0.34	0.34	-16.05%	188,162
Jun 3, 2026	0.43	0.43	0.39	0.41	0.41	8.00%	143,000
Jun 2, 2026	0.38	0.38	0.34	0.38	0.38	4.17%	43,875
Jun 1, 2026	0.47	0.47	0.35	0.36	0.36	-23.40%	51,125
May 29, 2026	0.48	0.50	0.47	0.47	0.47	-6.00%	32,310
May 28, 2026	0.50	0.50	0.50	0.50	0.50	-	500
May 27, 2026	0.49	0.51	0.48	0.50	0.50	-	32,000
May 26, 2026	0.56	0.56	0.50	0.50	0.50	-15.25%	27,126
May 25, 2026	0.51	0.60	0.51	0.59	0.59	1.72%	35,400
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