Naperol Investments Limited (BOM:500298)
India
· Delayed Price · Currency is INR 600.90
-2.80 (-0.46%)
At close: Apr 28, 2026
Naperol Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 604.35 | 619.00 | 595.50 | 600.90 | 600.90 | -0.46% | 1,316 |
| Apr 27, 2026 | 596.05 | 609.80 | 596.05 | 603.70 | 603.70 | 1.87% | 189 |
| Apr 24, 2026 | 602.00 | 619.85 | 583.00 | 592.60 | 592.60 | -1.81% | 982 |
| Apr 23, 2026 | 619.95 | 620.05 | 600.00 | 603.50 | 603.50 | -2.09% | 772 |
| Apr 22, 2026 | 612.50 | 619.95 | 607.50 | 616.40 | 616.40 | 0.43% | 1,054 |
| Apr 21, 2026 | 614.95 | 620.00 | 607.20 | 613.75 | 613.75 | 1.16% | 320 |
| Apr 20, 2026 | 625.55 | 625.55 | 605.00 | 606.70 | 606.70 | -3.01% | 961 |
| Apr 17, 2026 | 634.95 | 634.95 | 616.80 | 625.50 | 625.50 | 0.57% | 818 |
| Apr 16, 2026 | 620.00 | 628.95 | 600.25 | 621.95 | 621.95 | 2.09% | 852 |
| Apr 15, 2026 | 600.00 | 610.00 | 590.00 | 609.20 | 609.20 | 4.85% | 1,527 |
| Apr 13, 2026 | 581.05 | 600.00 | 571.75 | 581.00 | 581.00 | -2.76% | 2,016 |
| Apr 10, 2026 | 594.45 | 612.00 | 585.00 | 597.50 | 597.50 | 2.03% | 2,144 |
| Apr 9, 2026 | 603.35 | 612.00 | 582.60 | 585.60 | 585.60 | -2.94% | 947 |
| Apr 8, 2026 | 608.85 | 620.00 | 595.00 | 603.35 | 603.35 | 2.84% | 1,647 |
| Apr 7, 2026 | 580.00 | 590.00 | 565.00 | 586.70 | 586.70 | 1.73% | 1,915 |
| Apr 6, 2026 | 557.15 | 585.00 | 547.00 | 576.70 | 576.70 | 3.51% | 408 |
| Apr 2, 2026 | 545.50 | 570.00 | 525.30 | 557.15 | 557.15 | 2.08% | 872 |
| Apr 1, 2026 | 515.00 | 555.00 | 515.00 | 545.80 | 545.80 | 9.32% | 1,186 |
| Mar 30, 2026 | 516.65 | 522.95 | 490.10 | 499.25 | 499.25 | -5.78% | 8,295 |
| Mar 27, 2026 | 525.00 | 540.00 | 516.00 | 529.90 | 529.90 | -1.16% | 5,137 |
| Mar 25, 2026 | 525.50 | 575.00 | 521.65 | 536.10 | 536.10 | 2.76% | 8,377 |
| Mar 24, 2026 | 522.00 | 530.00 | 508.00 | 521.70 | 521.70 | 1.90% | 4,725 |
| Mar 23, 2026 | 571.85 | 571.85 | 509.00 | 511.95 | 511.95 | -6.41% | 5,584 |
| Mar 20, 2026 | 566.00 | 566.00 | 542.50 | 547.00 | 547.00 | -0.16% | 5,420 |
| Mar 19, 2026 | 554.95 | 566.00 | 540.00 | 547.90 | 547.90 | -3.73% | 1,558 |
| Mar 18, 2026 | 570.00 | 575.95 | 548.75 | 569.15 | 569.15 | 2.68% | 3,085 |
| Mar 17, 2026 | 540.90 | 560.00 | 540.90 | 554.30 | 554.30 | 3.56% | 4,397 |
| Mar 16, 2026 | 563.80 | 580.00 | 520.00 | 535.25 | 535.25 | -5.06% | 6,775 |
| Mar 13, 2026 | 577.00 | 577.70 | 550.00 | 563.80 | 563.80 | -1.93% | 2,965 |
| Mar 12, 2026 | 585.40 | 617.35 | 570.70 | 574.90 | 574.90 | -0.47% | 3,725 |
| Mar 11, 2026 | 583.00 | 590.00 | 577.05 | 577.60 | 577.60 | -0.65% | 2,610 |
| Mar 10, 2026 | 595.00 | 605.00 | 574.95 | 581.35 | 581.35 | -1.47% | 9,121 |
| 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 |