Neptune Petrochemicals Limited (NSE:NEPTUNE)
India · Delayed Price · Currency is INR 140.70
-0.20 (-0.14%)
At close: Sep 5, 2025
Neptune Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 139.05 | 141.00 | 139.05 | 140.70 | 140.70 | -0.14% | 13,000 |
| Sep 4, 2025 | 140.00 | 140.90 | 140.00 | 140.90 | 140.90 | -0.25% | 2,000 |
| Sep 3, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 1.11% | 1,000 |
| Sep 2, 2025 | 140.00 | 140.00 | 137.00 | 139.70 | 139.70 | -0.11% | 8,000 |
| Sep 1, 2025 | 138.00 | 140.00 | 138.00 | 139.85 | 139.85 | 1.97% | 11,000 |
| Aug 29, 2025 | 138.00 | 140.00 | 136.75 | 137.15 | 137.15 | -2.00% | 21,000 |
| Aug 28, 2025 | 137.95 | 140.00 | 137.95 | 139.95 | 139.95 | -0.04% | 6,000 |
| Aug 26, 2025 | 140.00 | 140.00 | 139.90 | 140.00 | 140.00 | - | 7,000 |
| Aug 25, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 5,000 |
| Aug 22, 2025 | 136.10 | 139.00 | 136.10 | 139.00 | 139.00 | 0.58% | 2,000 |
| Aug 21, 2025 | 139.55 | 139.55 | 138.00 | 138.20 | 138.20 | 0.07% | 9,000 |
| Aug 20, 2025 | 140.50 | 140.50 | 138.10 | 138.10 | 138.10 | -1.64% | 7,000 |
| Aug 19, 2025 | 142.20 | 142.20 | 140.00 | 140.40 | 140.40 | -0.43% | 11,000 |
| Aug 18, 2025 | 142.50 | 142.50 | 139.00 | 141.00 | 141.00 | - | 8,000 |
| Aug 14, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 1,000 |
| Aug 13, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.37% | 2,000 |
| Aug 12, 2025 | 143.00 | 143.00 | 139.10 | 139.10 | 139.10 | -1.28% | 5,000 |
| Aug 11, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 1.18% | 1,000 |
| Aug 8, 2025 | 139.30 | 140.95 | 138.00 | 139.25 | 139.25 | -1.21% | 13,000 |
| Aug 7, 2025 | 137.35 | 141.25 | 137.35 | 140.95 | 140.95 | 0.57% | 14,000 |
| Aug 6, 2025 | 141.00 | 141.60 | 138.65 | 140.15 | 140.15 | 1.23% | 8,000 |
| Aug 5, 2025 | 137.80 | 141.25 | 137.80 | 138.45 | 138.45 | -0.40% | 17,000 |
| Aug 4, 2025 | 142.80 | 142.80 | 136.55 | 139.00 | 139.00 | 1.16% | 12,000 |
| Aug 1, 2025 | 139.75 | 140.00 | 137.05 | 137.40 | 137.40 | 0.26% | 7,000 |
| Jul 31, 2025 | 139.00 | 140.00 | 137.00 | 137.05 | 137.05 | -1.40% | 18,000 |
| Jul 30, 2025 | 138.35 | 140.00 | 138.35 | 139.00 | 139.00 | 0.54% | 6,000 |
| Jul 29, 2025 | 141.50 | 141.50 | 138.25 | 138.25 | 138.25 | -1.18% | 5,000 |
| Jul 28, 2025 | 140.00 | 141.00 | 138.00 | 139.90 | 139.90 | 0.43% | 29,000 |
| Jul 25, 2025 | 140.60 | 141.50 | 139.30 | 139.30 | 139.30 | -0.92% | 7,000 |
| Jul 24, 2025 | 140.25 | 142.50 | 139.05 | 140.60 | 140.60 | -1.23% | 11,000 |
| Jul 23, 2025 | 141.00 | 143.00 | 140.10 | 142.35 | 142.35 | 0.25% | 25,000 |
| Jul 22, 2025 | 141.90 | 142.00 | 141.90 | 142.00 | 142.00 | 0.35% | 3,000 |
| Jul 21, 2025 | 142.90 | 142.90 | 141.45 | 141.50 | 141.50 | -0.98% | 4,000 |
| Jul 18, 2025 | 142.00 | 143.00 | 142.00 | 142.90 | 142.90 | 0.56% | 6,000 |
| Jul 17, 2025 | 140.00 | 142.10 | 140.00 | 142.10 | 142.10 | 1.25% | 16,000 |
| Jul 16, 2025 | 140.00 | 140.80 | 140.00 | 140.35 | 140.35 | 0.18% | 7,000 |
| Jul 15, 2025 | 141.10 | 141.80 | 140.10 | 140.10 | 140.10 | -1.34% | 6,000 |
| Jul 14, 2025 | 140.00 | 142.00 | 138.70 | 142.00 | 142.00 | 0.42% | 30,000 |
| Jul 11, 2025 | 143.90 | 143.90 | 139.10 | 141.40 | 141.40 | -0.95% | 18,000 |
| Jul 10, 2025 | 142.70 | 142.75 | 142.70 | 142.75 | 142.75 | 1.46% | 3,000 |
| Jul 9, 2025 | 141.00 | 141.50 | 140.00 | 140.70 | 140.70 | 0.61% | 15,000 |
| Jul 8, 2025 | 141.50 | 141.50 | 139.50 | 139.85 | 139.85 | -0.82% | 32,000 |
| Jul 7, 2025 | 142.25 | 143.25 | 140.25 | 141.00 | 141.00 | -0.91% | 39,000 |
| Jul 4, 2025 | 144.40 | 144.40 | 142.15 | 142.30 | 142.30 | -0.77% | 12,000 |
| Jul 3, 2025 | 142.05 | 144.00 | 142.00 | 143.40 | 143.40 | -0.21% | 15,000 |
| Jul 2, 2025 | 141.70 | 144.50 | 141.70 | 143.70 | 143.70 | 0.91% | 31,000 |
| Jul 1, 2025 | 147.00 | 147.00 | 142.15 | 142.40 | 142.40 | -1.04% | 18,000 |
| Jun 30, 2025 | 148.00 | 148.00 | 141.50 | 143.90 | 143.90 | 0.28% | 26,000 |
| Jun 27, 2025 | 141.35 | 144.50 | 141.25 | 143.50 | 143.50 | 0.81% | 11,000 |
| Jun 26, 2025 | 143.25 | 143.25 | 142.10 | 142.35 | 142.35 | -0.59% | 22,000 |