Noble Polymers Limited (BOM:539200)
India
· Delayed Price · Currency is INR 2.300
+0.040 (1.77%)
At close: Apr 28, 2026
Noble Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 6,266 |
| Apr 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 301 |
| Apr 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | 4,500 |
| Apr 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 14,027 |
| Apr 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | 2,350 |
| Apr 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 1,001 |
| Apr 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 2,025 |
| Apr 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 7,070 |
| Apr 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 4,651 |
| Apr 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 3,878 |
| Apr 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 5,000 |
| Apr 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 3,001 |
| Apr 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 303 |
| Apr 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 50,776 |
| Apr 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | 2,900 |
| Apr 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 1 |
| Apr 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | 3,090 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 6,001 |
| Mar 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 3,700 |
| Mar 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 2,210 |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 3,100 |
| Mar 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 260 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 8,230 |
| Mar 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 14,410 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 2,500 |
| Mar 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 1 |
| Mar 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 490 |
| Mar 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 12,231 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 9,293 |
| Mar 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 1,075 |
| Mar 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 9.35% | 1,444 |
| Mar 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 9.18% | 2,596 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 19.51% | 1,640 |
| Mar 6, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 18.84% | 2,000 |
| Mar 5, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.55% | 10,135 |
| Mar 4, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | 6,660 |
| Mar 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | 3,031 |
| Feb 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 3,049 |
| Feb 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 1,681 |
| Feb 25, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | 6,936 |
| Feb 24, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 9,488 |
| Feb 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 1,091 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 13,827 |