Neptune Petrochemicals Limited (NSE:NEPTUNE)
India · Delayed Price · Currency is INR 190.00
-1.85 (-0.96%)
At close: May 22, 2026
Neptune Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.05% | 46,000 |
| Apr 27, 2026 | 210.00 | 210.00 | 209.90 | 209.90 | 209.90 | -0.05% | 2,000 |
| Apr 24, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.48% | 1,000 |
| Apr 23, 2026 | 213.15 | 219.00 | 209.00 | 209.00 | 209.00 | -1.95% | 4,000 |
| Apr 22, 2026 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 0.85% | 1,000 |
| Apr 21, 2026 | 205.00 | 213.15 | 205.00 | 211.35 | 211.35 | 4.11% | 10,000 |
| Apr 16, 2026 | 202.00 | 203.00 | 192.60 | 203.00 | 203.00 | 1.50% | 5,000 |
| Apr 15, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 15,000 |
| Apr 13, 2026 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 2.56% | 2,000 |
| Apr 10, 2026 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | 0.03% | 4,000 |
| Apr 9, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 3.26% | 1,000 |
| Apr 8, 2026 | 189.70 | 189.90 | 188.80 | 188.80 | 188.80 | 4.17% | 11,000 |
| Apr 7, 2026 | 181.30 | 181.30 | 181.25 | 181.25 | 181.25 | 0.08% | 3,000 |
| Apr 6, 2026 | 180.05 | 181.10 | 180.05 | 181.10 | 181.10 | -1.58% | 3,000 |
| Apr 2, 2026 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | 0.55% | 2,000 |
| Apr 1, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2.81% | 1,000 |
| Mar 30, 2026 | 179.20 | 179.20 | 178.00 | 178.00 | 178.00 | -4.74% | 4,000 |
| Mar 27, 2026 | 180.25 | 189.20 | 177.80 | 186.85 | 186.85 | 3.66% | 16,000 |
| Mar 25, 2026 | 185.00 | 185.00 | 178.00 | 180.25 | 180.25 | -3.56% | 36,000 |
| Mar 24, 2026 | 187.00 | 187.00 | 180.70 | 186.90 | 186.90 | -0.59% | 4,000 |
| Mar 23, 2026 | 195.00 | 195.00 | 186.45 | 188.00 | 188.00 | -4.20% | 15,000 |
| Mar 20, 2026 | 201.00 | 201.00 | 196.25 | 196.25 | 196.25 | -1.88% | 4,000 |
| Mar 19, 2026 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | -2.13% | 2,000 |
| Mar 18, 2026 | 206.95 | 207.00 | 198.10 | 204.35 | 204.35 | -1.28% | 15,000 |
| Mar 17, 2026 | 198.70 | 207.00 | 198.70 | 207.00 | 207.00 | 2.99% | 2,000 |
| Mar 16, 2026 | 200.30 | 201.50 | 200.30 | 201.00 | 201.00 | -3.87% | 20,000 |
| Mar 13, 2026 | 209.50 | 209.50 | 209.00 | 209.10 | 209.10 | -4.95% | 17,000 |
| Mar 11, 2026 | 219.70 | 220.00 | 219.70 | 220.00 | 220.00 | 4.64% | 2,000 |
| Mar 10, 2026 | 206.00 | 214.20 | 206.00 | 210.25 | 210.25 | 3.06% | 16,000 |
| Mar 9, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.45% | 1,000 |
| Mar 6, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1.22% | 1,000 |
| Mar 5, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -3.72% | 1,000 |
| Mar 4, 2026 | 211.10 | 217.00 | 211.10 | 212.40 | 212.40 | -3.01% | 5,000 |
| Mar 2, 2026 | 213.10 | 219.00 | 213.10 | 219.00 | 219.00 | -2.23% | 12,000 |
| Feb 26, 2026 | 221.80 | 224.00 | 218.00 | 224.00 | 224.00 | -2.18% | 3,000 |