Naperol Investments Limited (BOM:500298)
India
· Delayed Price · Currency is INR 590.00
-27.30 (-4.42%)
At close: Mar 9, 2026
Naperol Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 580.00 | 602.95 | 580.00 | 590.00 | 590.00 | -4.42% | 5,585 |
| Mar 6, 2026 | 619.95 | 619.95 | 610.20 | 617.30 | 617.30 | -0.43% | 2,174 |
| Mar 5, 2026 | 610.00 | 625.00 | 608.75 | 619.95 | 619.95 | 1.84% | 4,664 |
| Mar 4, 2026 | 620.05 | 624.90 | 595.00 | 608.75 | 608.75 | -1.82% | 2,051 |
| Mar 2, 2026 | 634.40 | 639.00 | 614.15 | 620.05 | 617.05 | -2.26% | 1,203 |
| Feb 27, 2026 | 635.00 | 650.00 | 627.75 | 634.40 | 631.33 | 0.59% | 1,639 |
| Feb 26, 2026 | 643.80 | 643.80 | 626.00 | 630.65 | 627.60 | -0.64% | 1,777 |
| Feb 25, 2026 | 635.00 | 642.00 | 625.00 | 634.70 | 631.63 | 0.91% | 2,400 |
| Feb 24, 2026 | 642.60 | 642.60 | 625.00 | 629.00 | 625.96 | -1.88% | 981 |
| Feb 23, 2026 | 639.40 | 650.00 | 625.00 | 641.05 | 637.95 | 0.26% | 3,201 |
| Feb 20, 2026 | 615.15 | 641.00 | 615.15 | 639.40 | 636.31 | 1.51% | 2,591 |
| Feb 19, 2026 | 645.00 | 660.00 | 629.65 | 629.90 | 626.85 | -2.97% | 1,161 |
| Feb 18, 2026 | 630.00 | 650.00 | 624.60 | 649.20 | 646.06 | 2.13% | 713 |
| Feb 17, 2026 | 625.05 | 644.10 | 615.00 | 635.65 | 632.57 | 1.64% | 1,807 |
| Feb 16, 2026 | 624.30 | 631.00 | 615.40 | 625.40 | 622.37 | 0.18% | 446 |
| Feb 13, 2026 | 630.60 | 630.60 | 612.00 | 624.30 | 621.28 | -1.01% | 1,924 |
| Feb 12, 2026 | 625.00 | 636.00 | 621.20 | 630.65 | 627.60 | -0.62% | 1,311 |
| Feb 11, 2026 | 628.00 | 645.90 | 607.15 | 634.60 | 631.53 | 1.68% | 1,128 |
| Feb 10, 2026 | 615.00 | 627.50 | 600.00 | 624.10 | 621.08 | 1.75% | 1,623 |
| Feb 9, 2026 | 600.00 | 630.00 | 579.00 | 613.35 | 610.38 | 1.27% | 13,092 |
| Feb 6, 2026 | 647.80 | 647.80 | 580.00 | 605.65 | 602.72 | -3.06% | 4,189 |
| Feb 5, 2026 | 620.60 | 632.60 | 611.80 | 624.75 | 621.73 | 0.96% | 638 |
| Feb 4, 2026 | 622.50 | 648.00 | 601.30 | 618.80 | 615.81 | -0.72% | 3,893 |
| Feb 3, 2026 | 622.00 | 630.00 | 610.00 | 623.30 | 620.28 | 4.62% | 1,223 |
| Feb 2, 2026 | 628.80 | 635.10 | 574.20 | 595.80 | 592.92 | -5.18% | 3,919 |
| Feb 1, 2026 | 614.80 | 637.00 | 605.60 | 628.35 | 625.31 | 2.94% | 363 |
| Jan 30, 2026 | 636.00 | 638.00 | 602.00 | 610.40 | 607.45 | -4.17% | 1,532 |
| Jan 29, 2026 | 640.60 | 640.60 | 612.20 | 636.95 | 633.87 | -0.36% | 790 |
| Jan 28, 2026 | 625.00 | 646.00 | 612.00 | 639.25 | 636.16 | 2.28% | 1,079 |
| Jan 27, 2026 | 645.00 | 649.95 | 610.00 | 625.00 | 621.98 | -1.83% | 1,186 |
| Jan 23, 2026 | 670.00 | 670.00 | 632.00 | 636.65 | 633.57 | -4.34% | 1,686 |
| Jan 22, 2026 | 650.00 | 678.05 | 638.55 | 665.55 | 662.33 | 4.61% | 690 |
| Jan 21, 2026 | 662.00 | 662.00 | 635.00 | 636.25 | 633.17 | -3.85% | 1,089 |
| Jan 20, 2026 | 675.00 | 693.00 | 655.00 | 661.75 | 658.55 | -1.69% | 978 |
| Jan 19, 2026 | 684.75 | 686.00 | 666.00 | 673.10 | 669.84 | -1.70% | 595 |
| Jan 16, 2026 | 699.95 | 699.95 | 679.00 | 684.75 | 681.44 | -1.01% | 793 |
| Jan 14, 2026 | 674.00 | 694.90 | 674.00 | 691.75 | 688.40 | 2.68% | 2,130 |
| Jan 13, 2026 | 669.00 | 694.80 | 669.00 | 673.70 | 670.44 | -1.58% | 1,252 |
| Jan 12, 2026 | 714.80 | 714.80 | 670.05 | 684.50 | 681.19 | -3.29% | 2,592 |
| Jan 9, 2026 | 706.95 | 736.00 | 705.00 | 707.75 | 704.33 | 1.86% | 3,595 |
| Jan 8, 2026 | 717.00 | 718.00 | 690.05 | 694.80 | 691.44 | -2.89% | 1,584 |
| Jan 7, 2026 | 717.90 | 730.00 | 710.00 | 715.45 | 711.99 | -0.31% | 1,246 |
| Jan 6, 2026 | 707.50 | 726.00 | 694.00 | 717.65 | 714.18 | 2.28% | 1,875 |
| Jan 5, 2026 | 705.00 | 715.00 | 690.05 | 701.65 | 698.26 | -0.90% | 1,275 |
| Jan 2, 2026 | 715.00 | 718.45 | 685.00 | 708.00 | 704.57 | -0.92% | 2,719 |
| Jan 1, 2026 | 706.00 | 720.00 | 705.60 | 714.55 | 711.09 | -0.86% | 1,362 |
| Dec 31, 2025 | 744.80 | 744.90 | 700.00 | 720.75 | 717.26 | 0.24% | 1,573 |
| Dec 30, 2025 | 709.90 | 725.00 | 705.20 | 719.00 | 715.52 | 1.53% | 466 |
| Dec 29, 2025 | 712.00 | 715.00 | 702.35 | 708.15 | 704.72 | -0.41% | 754 |
| Dec 26, 2025 | 716.25 | 723.45 | 700.10 | 711.05 | 707.61 | -0.73% | 1,824 |
| Dec 24, 2025 | 711.05 | 736.00 | 711.05 | 716.25 | 712.78 | -1.23% | 721 |
| Dec 23, 2025 | 718.80 | 730.00 | 715.00 | 725.20 | 721.69 | 0.49% | 1,206 |
| Dec 22, 2025 | 795.90 | 795.90 | 655.00 | 721.65 | 718.16 | -6.83% | 20,315 |
| Dec 19, 2025 | 764.95 | 778.90 | 755.00 | 774.55 | 770.80 | 2.25% | 675 |
| Dec 18, 2025 | 766.00 | 766.00 | 753.10 | 757.50 | 753.83 | -0.98% | 459 |
| Dec 17, 2025 | 760.00 | 775.00 | 759.00 | 765.00 | 761.30 | 0.66% | 216 |
| Dec 16, 2025 | 773.00 | 778.95 | 753.35 | 760.00 | 756.32 | -1.80% | 1,912 |
| Dec 15, 2025 | 778.00 | 778.00 | 757.10 | 773.95 | 770.21 | -0.52% | 573 |
| Dec 12, 2025 | 762.00 | 779.00 | 760.00 | 778.00 | 774.24 | 2.10% | 1,538 |
| Dec 11, 2025 | 761.00 | 768.90 | 750.00 | 762.00 | 758.31 | -0.86% | 2,576 |
| Dec 10, 2025 | 778.95 | 790.00 | 765.95 | 768.60 | 764.88 | -0.26% | 1,178 |
| Dec 9, 2025 | 773.80 | 794.90 | 760.10 | 770.60 | 766.87 | -0.06% | 1,655 |
| Dec 8, 2025 | 816.60 | 816.60 | 760.00 | 771.10 | 767.37 | -4.40% | 4,396 |
| Dec 5, 2025 | 800.00 | 815.05 | 790.55 | 806.55 | 802.65 | 0.44% | 1,695 |
| Dec 4, 2025 | 790.00 | 829.80 | 790.00 | 803.00 | 799.11 | 1.81% | 707 |
| Dec 3, 2025 | 798.00 | 798.00 | 777.00 | 788.70 | 784.88 | -1.62% | 1,610 |
| Dec 2, 2025 | 800.00 | 810.00 | 775.10 | 801.65 | 797.77 | 1.26% | 4,767 |
| Dec 1, 2025 | 816.00 | 839.95 | 775.00 | 791.70 | 787.87 | -2.98% | 3,484 |
| Nov 28, 2025 | 831.10 | 838.90 | 810.00 | 816.00 | 812.05 | -1.82% | 1,011 |
| Nov 27, 2025 | 831.00 | 859.00 | 831.00 | 831.10 | 827.08 | -0.21% | 530 |
| Nov 26, 2025 | 824.90 | 839.00 | 824.80 | 832.85 | 828.82 | 0.96% | 372 |
| Nov 25, 2025 | 801.00 | 829.90 | 801.00 | 824.90 | 820.91 | 0.83% | 747 |
| Nov 24, 2025 | 833.00 | 844.80 | 811.10 | 818.15 | 814.19 | -3.19% | 2,925 |
| Nov 21, 2025 | 852.00 | 858.00 | 835.00 | 845.10 | 841.01 | -1.04% | 1,205 |
| Nov 20, 2025 | 855.00 | 873.00 | 850.00 | 854.00 | 849.87 | -2.23% | 1,184 |
| Nov 19, 2025 | 889.00 | 905.00 | 872.55 | 873.50 | 869.27 | -2.12% | 400 |
| Nov 18, 2025 | 866.00 | 905.00 | 866.00 | 892.45 | 888.13 | 2.79% | 3,326 |
| Nov 17, 2025 | 854.95 | 880.00 | 845.25 | 868.25 | 864.05 | 3.19% | 1,920 |
| Nov 14, 2025 | 848.00 | 864.00 | 835.00 | 841.40 | 837.33 | -0.09% | 2,208 |
| Nov 13, 2025 | 850.00 | 870.00 | 842.00 | 842.20 | 838.13 | -0.51% | 967 |
| Nov 12, 2025 | 865.00 | 865.00 | 825.00 | 846.55 | 842.45 | -0.34% | 3,178 |
| Nov 11, 2025 | 835.00 | 860.00 | 835.00 | 849.40 | 845.29 | 0.23% | 646 |
| Nov 10, 2025 | 864.25 | 884.00 | 840.00 | 847.45 | 843.35 | -1.94% | 2,132 |
| Nov 7, 2025 | 840.00 | 890.00 | 840.00 | 864.25 | 860.07 | -1.59% | 1,716 |
| Nov 6, 2025 | 901.00 | 901.00 | 872.00 | 878.20 | 873.95 | -0.49% | 1,326 |
| Nov 4, 2025 | 920.00 | 924.00 | 869.00 | 882.50 | 878.23 | -3.49% | 2,181 |
| Nov 3, 2025 | 899.00 | 938.80 | 899.00 | 914.40 | 909.98 | -2.33% | 1,294 |
| Oct 31, 2025 | 909.95 | 953.95 | 899.00 | 936.25 | 931.72 | -0.79% | 1,718 |
| Oct 28, 2025 | 967.95 | 969.00 | 939.95 | 943.70 | 939.13 | -2.16% | 2,669 |
| Oct 27, 2025 | 960.00 | 978.00 | 950.00 | 964.50 | 959.83 | 0.44% | 1,109 |
| Oct 24, 2025 | 978.00 | 978.00 | 956.00 | 960.25 | 955.60 | -0.63% | 601 |
| Oct 23, 2025 | 960.00 | 990.00 | 960.00 | 966.35 | 961.67 | 1.39% | 2,458 |
| Oct 21, 2025 | 968.00 | 969.00 | 940.00 | 953.10 | 948.49 | -0.36% | 621 |
| Oct 20, 2025 | 926.45 | 975.00 | 926.45 | 956.50 | 951.87 | 3.24% | 3,242 |
| Oct 17, 2025 | 926.95 | 945.45 | 912.00 | 926.45 | 921.97 | -0.05% | 2,221 |
| Oct 16, 2025 | 950.00 | 950.00 | 911.20 | 926.95 | 922.47 | 1.95% | 895 |
| Oct 15, 2025 | 919.95 | 925.00 | 903.30 | 909.25 | 904.85 | -0.35% | 465 |
| Oct 14, 2025 | 919.80 | 924.60 | 911.00 | 912.45 | 908.04 | 0.18% | 383 |
| Oct 13, 2025 | 925.05 | 934.95 | 906.00 | 910.80 | 906.39 | -1.17% | 548 |
| Oct 10, 2025 | 929.25 | 936.75 | 915.50 | 921.55 | 917.09 | -0.77% | 941 |