Neptune Petrochemicals Limited (NSE:NEPTUNE)
India · Delayed Price · Currency is INR 180.75
-4.90 (-2.64%)
At close: Jul 20, 2026
Neptune Petrochemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 172.30 | 187.00 | 171.10 | 180.75 | 180.75 | -2.64% | 10,500 |
| Jul 17, 2026 | 185.00 | 186.10 | 185.00 | 185.65 | 185.65 | -0.72% | 2,500 |
| Jul 16, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 3.89% | 500 |
| Jul 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2,500 |
| Jul 13, 2026 | 183.10 | 184.80 | 180.00 | 180.00 | 180.00 | -1.64% | 6,500 |
| Jul 10, 2026 | 182.05 | 188.80 | 182.00 | 183.00 | 183.00 | -3.68% | 5,500 |
| Jul 9, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 500 |
| Jul 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.11% | 1,000 |
| Jul 7, 2026 | 181.20 | 190.00 | 181.20 | 189.80 | 189.80 | 5.44% | 5,000 |
| Jul 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -4.66% | 500 |
| Jul 3, 2026 | 188.80 | 189.70 | 188.80 | 188.80 | 188.80 | - | 2,000 |
| Jul 2, 2026 | 189.00 | 189.00 | 187.00 | 188.80 | 188.80 | 0.96% | 2,000 |
| Jun 30, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | 500 |
| Jun 29, 2026 | 186.00 | 186.00 | 185.00 | 186.00 | 186.00 | 0.54% | 1,500 |
| Jun 25, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.63% | 1,000 |
| Jun 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 500 |
| Jun 23, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 1,000 |
| Jun 22, 2026 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | -2.56% | 17,500 |
| Jun 19, 2026 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.83% | 1,000 |
| Jun 18, 2026 | 182.00 | 192.00 | 182.00 | 191.50 | 191.50 | 4.16% | 2,000 |
| Jun 17, 2026 | 185.00 | 185.00 | 181.60 | 183.85 | 183.85 | -0.84% | 7,000 |
| Jun 16, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.22% | 500 |
| Jun 15, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 500 |
| Jun 12, 2026 | 183.15 | 185.00 | 172.80 | 185.00 | 185.00 | 1.51% | 11,500 |
| Jun 11, 2026 | 182.00 | 185.00 | 165.00 | 182.25 | 182.25 | -1.38% | 14,000 |
| Jun 10, 2026 | 184.50 | 190.00 | 182.10 | 184.80 | 184.80 | -1.70% | 2,000 |
| Jun 8, 2026 | 188.15 | 188.15 | 182.70 | 188.00 | 188.00 | -0.05% | 2,000 |
| Jun 5, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 1.68% | 1,000 |
| Jun 4, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -6.57% | 1,000 |
| Jun 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 500 |
| Jun 2, 2026 | 196.95 | 198.00 | 196.00 | 198.00 | 198.00 | 6.74% | 2,000 |
| May 29, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -3.39% | 500 |
| May 27, 2026 | 191.50 | 192.00 | 191.05 | 192.00 | 192.00 | -2.04% | 1,500 |
| May 26, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 500 |
| May 25, 2026 | 190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 3.16% | 6,500 |
| May 22, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.96% | 1,000 |
| May 21, 2026 | 194.15 | 194.15 | 191.05 | 191.85 | 191.85 | -1.11% | 3,500 |
| May 20, 2026 | 192.05 | 195.00 | 190.00 | 194.00 | 194.00 | -0.51% | 7,500 |
| May 19, 2026 | 194.00 | 199.00 | 193.00 | 195.00 | 195.00 | 4.39% | 10,000 |
| May 18, 2026 | 186.00 | 191.80 | 182.00 | 186.80 | 186.80 | 0.95% | 7,500 |
| May 15, 2026 | 193.00 | 193.00 | 185.05 | 185.05 | 185.05 | -2.76% | 3,000 |
| May 14, 2026 | 199.00 | 199.00 | 190.30 | 190.30 | 190.30 | -4.37% | 1,000 |
| May 13, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -4.78% | 500 |
| May 12, 2026 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.97% | 1,000 |
| May 11, 2026 | 203.00 | 207.00 | 203.00 | 207.00 | 207.00 | 2.48% | 1,500 |
| May 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.17% | 500 |
| May 6, 2026 | 200.00 | 205.00 | 194.75 | 202.35 | 202.35 | -1.29% | 21,000 |
| May 5, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.50% | 1,000 |
| May 4, 2026 | 205.50 | 205.50 | 200.00 | 200.00 | 200.00 | - | 11,000 |
| Apr 29, 2026 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | -4.76% | 9,000 |