Neptune Petrochemicals Limited (NSE:NEPTUNE)
India · Delayed Price · Currency is INR 211.25
-9.85 (-4.45%)
At close: Feb 18, 2026
Neptune Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | -4.45% | 1,000 |
| Feb 16, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | -1.73% | 1,000 |
| Feb 13, 2026 | 225.00 | 233.80 | 217.25 | 225.00 | 225.00 | -0.44% | 18,000 |
| Feb 12, 2026 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 7,000 |
| Feb 11, 2026 | 228.10 | 228.50 | 228.00 | 228.00 | 228.00 | -0.26% | 4,000 |
| Feb 9, 2026 | 241.00 | 242.20 | 227.00 | 228.60 | 228.60 | -5.32% | 24,000 |
| Feb 6, 2026 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | -0.80% | 1,000 |
| Feb 5, 2026 | 240.00 | 246.90 | 235.35 | 243.40 | 243.40 | 1.42% | 13,000 |
| Feb 4, 2026 | 239.90 | 240.00 | 237.50 | 240.00 | 240.00 | 2.17% | 8,000 |
| Feb 3, 2026 | 239.00 | 239.00 | 230.00 | 234.90 | 234.90 | 0.99% | 5,000 |
| Feb 2, 2026 | 219.95 | 234.50 | 219.00 | 232.60 | 232.60 | 5.61% | 10,000 |
| Feb 1, 2026 | 219.15 | 224.00 | 219.05 | 220.25 | 220.25 | -3.93% | 5,000 |
| Jan 30, 2026 | 239.95 | 239.95 | 228.50 | 229.25 | 229.25 | -4.46% | 7,000 |
| Jan 29, 2026 | 202.00 | 241.55 | 198.40 | 239.95 | 239.95 | 19.20% | 97,000 |
| Jan 28, 2026 | 204.00 | 210.00 | 200.00 | 201.30 | 201.30 | -1.47% | 11,000 |
| Jan 27, 2026 | 196.00 | 204.30 | 195.00 | 204.30 | 204.30 | 4.23% | 7,000 |
| Jan 23, 2026 | 195.05 | 199.00 | 195.00 | 196.00 | 196.00 | -4.27% | 4,000 |
| Jan 22, 2026 | 196.70 | 205.00 | 196.70 | 204.75 | 204.75 | 0.20% | 5,000 |
| Jan 21, 2026 | 196.10 | 210.00 | 193.15 | 204.35 | 204.35 | 4.23% | 25,000 |
| Jan 20, 2026 | 198.50 | 206.00 | 190.40 | 196.05 | 196.05 | -2.95% | 23,000 |
| Jan 19, 2026 | 200.10 | 202.00 | 200.10 | 202.00 | 202.00 | -3.74% | 2,000 |
| Jan 16, 2026 | 203.00 | 209.85 | 203.00 | 209.85 | 209.85 | -0.55% | 4,000 |
| Jan 14, 2026 | 200.20 | 211.00 | 195.40 | 211.00 | 211.00 | 5.50% | 24,000 |
| Jan 13, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1,000 |
| Jan 12, 2026 | 194.00 | 201.05 | 194.00 | 200.00 | 200.00 | 2.25% | 18,000 |
| Jan 9, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -3.65% | 1,000 |
| Jan 8, 2026 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | - | 2,000 |
| Jan 7, 2026 | 204.90 | 205.25 | 202.00 | 203.00 | 203.00 | 1.50% | 6,000 |
| Jan 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.53% | 1,000 |
| Jan 5, 2026 | 198.00 | 199.50 | 198.00 | 198.95 | 198.95 | -0.28% | 3,000 |
| Jan 2, 2026 | 196.55 | 204.30 | 196.50 | 199.50 | 199.50 | -1.21% | 21,000 |
| Jan 1, 2026 | 202.90 | 203.80 | 201.95 | 201.95 | 201.95 | 1.00% | 3,000 |
| Dec 31, 2025 | 204.35 | 204.35 | 199.90 | 199.95 | 199.95 | -1.19% | 13,000 |
| Dec 30, 2025 | 204.65 | 206.00 | 200.15 | 202.35 | 202.35 | 0.37% | 10,000 |
| Dec 29, 2025 | 213.00 | 213.00 | 200.00 | 201.60 | 201.60 | -5.79% | 21,000 |
| Dec 26, 2025 | 217.00 | 218.00 | 212.50 | 214.00 | 214.00 | 0.47% | 23,000 |
| Dec 24, 2025 | 208.00 | 214.10 | 205.90 | 213.00 | 213.00 | -2.11% | 14,000 |
| Dec 23, 2025 | 215.05 | 217.60 | 215.05 | 217.60 | 217.60 | -2.73% | 4,000 |
| Dec 22, 2025 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 3.28% | 1,000 |
| Dec 19, 2025 | 218.70 | 218.70 | 215.00 | 216.60 | 216.60 | -0.07% | 4,000 |
| Dec 18, 2025 | 226.90 | 226.90 | 215.05 | 216.75 | 216.75 | -4.93% | 22,000 |
| Dec 17, 2025 | 232.00 | 239.00 | 222.75 | 228.00 | 228.00 | -0.57% | 21,000 |
| Dec 16, 2025 | 225.00 | 231.90 | 225.00 | 229.30 | 229.30 | 5.64% | 31,000 |
| Dec 15, 2025 | 218.45 | 229.95 | 217.05 | 217.05 | 217.05 | 3.73% | 19,000 |
| Dec 12, 2025 | 225.20 | 225.20 | 200.20 | 209.25 | 209.25 | -7.08% | 75,000 |
| Dec 11, 2025 | 213.00 | 227.70 | 205.00 | 225.20 | 225.20 | 12.04% | 122,000 |
| Dec 10, 2025 | 178.10 | 207.00 | 178.10 | 201.00 | 201.00 | 10.93% | 150,000 |
| Dec 9, 2025 | 175.00 | 190.00 | 171.65 | 181.20 | 181.20 | 6.90% | 20,000 |
| Dec 8, 2025 | 177.30 | 177.30 | 169.00 | 169.50 | 169.50 | -4.40% | 9,000 |
| Dec 5, 2025 | 171.60 | 177.30 | 171.50 | 177.30 | 177.30 | 0.85% | 5,000 |