Naapbooks Limited (BOM:543351)
India
· Delayed Price · Currency is INR 94.50
-4.50 (-4.55%)
At close: Mar 9, 2026
Naapbooks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.10 | 94.50 | 79.25 | 94.50 | 94.50 | -4.55% | 26,400 |
| Mar 6, 2026 | 94.00 | 99.00 | 94.00 | 99.00 | 99.00 | -1.00% | 6,000 |
| Mar 5, 2026 | 81.05 | 100.00 | 81.05 | 100.00 | 100.00 | 17.65% | 39,600 |
| Mar 4, 2026 | 81.25 | 85.00 | 81.00 | 85.00 | 85.00 | 5.16% | 19,200 |
| Mar 2, 2026 | 71.00 | 81.00 | 71.00 | 80.83 | 80.83 | -3.95% | 43,200 |
| Feb 27, 2026 | 91.00 | 91.00 | 80.00 | 84.15 | 84.15 | -7.88% | 80,400 |
| Feb 26, 2026 | 89.20 | 101.75 | 89.20 | 91.35 | 91.35 | -10.00% | 79,200 |
| Feb 25, 2026 | 96.00 | 101.50 | 96.00 | 101.50 | 101.50 | 1.00% | 2,400 |
| Feb 24, 2026 | 93.00 | 101.00 | 93.00 | 100.50 | 100.50 | 0.75% | 13,200 |
| Feb 23, 2026 | 101.10 | 102.00 | 97.30 | 99.75 | 99.75 | -4.09% | 15,600 |
| Feb 20, 2026 | 105.00 | 108.00 | 99.35 | 104.00 | 104.00 | -1.61% | 16,800 |
| Feb 19, 2026 | 105.00 | 109.00 | 100.20 | 105.70 | 105.70 | -3.38% | 19,200 |
| Feb 18, 2026 | 100.60 | 109.40 | 98.10 | 109.40 | 109.40 | 5.09% | 7,200 |
| Feb 17, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -2.94% | 1,200 |
| Feb 13, 2026 | 108.00 | 109.00 | 105.50 | 107.25 | 107.25 | -1.61% | 3,600 |
| Feb 12, 2026 | 107.60 | 109.00 | 107.60 | 109.00 | 109.00 | -2.68% | 3,600 |
| Feb 11, 2026 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | -6.82% | 3,600 |
| Feb 10, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.01% | 1,200 |
| Feb 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.03% | 4,800 |
| Feb 5, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | 1,200 |
| Feb 4, 2026 | 113.00 | 120.00 | 113.00 | 120.00 | 120.00 | 7.96% | 7,200 |
| Feb 3, 2026 | 115.00 | 124.95 | 102.00 | 111.15 | 111.15 | -7.37% | 38,400 |
| Feb 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.64% | 1,200 |
| Jan 23, 2026 | 125.50 | 125.50 | 123.25 | 123.25 | 123.25 | 12.61% | 6,000 |
| Jan 22, 2026 | 111.50 | 122.70 | 105.00 | 109.45 | 109.45 | -5.65% | 9,600 |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -4.84% | 2,400 |
| Jan 13, 2026 | 109.50 | 121.90 | 109.00 | 121.90 | 121.90 | 5.59% | 14,400 |
| Jan 12, 2026 | 110.00 | 123.40 | 103.50 | 115.45 | 115.45 | -0.47% | 18,000 |
| Jan 8, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | -1.28% | 3,600 |
| Jan 7, 2026 | 125.00 | 128.00 | 115.00 | 117.50 | 117.50 | -14.86% | 51,600 |
| Dec 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.08% | 1,200 |
| Dec 23, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.14% | 1,200 |
| Dec 17, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -0.07% | 1,200 |
| Dec 15, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.07% | 1,200 |
| Dec 12, 2025 | 129.00 | 139.90 | 129.00 | 139.90 | 139.90 | 8.83% | 3,600 |
| Dec 11, 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | - | 3,600 |
| Dec 10, 2025 | 152.00 | 152.00 | 125.30 | 128.55 | 128.55 | -15.43% | 37,200 |
| Dec 9, 2025 | 115.00 | 152.00 | 115.00 | 152.00 | 152.00 | 8.84% | 3,600 |
| Dec 3, 2025 | 130.00 | 139.65 | 124.10 | 139.65 | 139.65 | 5.28% | 7,200 |
| Dec 2, 2025 | 140.00 | 140.00 | 126.30 | 132.65 | 132.65 | -5.25% | 3,600 |
| Dec 1, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -6.29% | 2,400 |
| Nov 28, 2025 | 140.50 | 149.40 | 140.10 | 149.40 | 149.40 | -1.39% | 3,600 |
| Nov 27, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 1.00% | 1,200 |
| Nov 26, 2025 | 149.95 | 150.00 | 137.00 | 150.00 | 150.00 | 3.45% | 7,200 |
| Nov 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,200 |
| Nov 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | 2,400 |
| Nov 20, 2025 | 155.95 | 156.00 | 148.00 | 148.00 | 148.00 | -1.33% | 4,800 |
| Nov 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | 1,200 |
| Nov 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 2,400 |
| Nov 14, 2025 | 144.00 | 155.00 | 144.00 | 155.00 | 155.00 | 7.64% | 3,600 |
| Nov 13, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -6.49% | 1,200 |
| Nov 12, 2025 | 146.00 | 154.00 | 146.00 | 154.00 | 154.00 | 7.69% | 2,400 |
| Nov 11, 2025 | 142.95 | 143.00 | 142.95 | 143.00 | 143.00 | - | 2,400 |
| Nov 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.92% | 1,200 |
| Nov 3, 2025 | 126.80 | 148.80 | 126.00 | 145.80 | 145.80 | 3.04% | 9,600 |
| Oct 30, 2025 | 141.05 | 141.50 | 141.05 | 141.50 | 141.50 | 0.35% | 2,400 |
| Oct 29, 2025 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | -2.08% | 16,800 |
| Oct 28, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 2,400 |
| Oct 27, 2025 | 150.00 | 150.00 | 144.00 | 144.00 | 144.00 | -0.69% | 3,600 |
| Oct 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | 1,200 |
| Oct 23, 2025 | 151.00 | 151.00 | 138.00 | 140.00 | 140.00 | -2.20% | 40,800 |
| Oct 21, 2025 | 160.20 | 160.20 | 131.00 | 143.15 | 143.15 | -3.28% | 10,800 |
| Oct 20, 2025 | 147.80 | 150.00 | 145.00 | 148.00 | 148.00 | 0.14% | 31,200 |
| Oct 17, 2025 | 176.00 | 176.00 | 142.20 | 147.80 | 147.80 | -11.97% | 48,000 |
| Oct 16, 2025 | 168.20 | 168.20 | 160.00 | 167.90 | 167.90 | 2.25% | 31,200 |
| Oct 15, 2025 | 170.00 | 170.00 | 163.80 | 164.20 | 164.20 | -0.97% | 10,800 |
| Oct 14, 2025 | 179.90 | 193.95 | 160.00 | 165.80 | 165.80 | 1.97% | 56,400 |
| Oct 13, 2025 | 150.00 | 162.60 | 140.10 | 162.60 | 162.60 | 20.00% | 74,400 |
| Oct 10, 2025 | 154.35 | 154.50 | 135.00 | 135.50 | 135.50 | -3.21% | 42,000 |
| Oct 9, 2025 | 154.00 | 156.50 | 139.95 | 140.00 | 140.00 | - | 132,000 |
| Oct 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,200 |
| Oct 6, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 66,000 |
| Sep 29, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.64% | 50,400 |
| Sep 26, 2025 | 160.90 | 167.85 | 133.20 | 140.30 | 140.30 | -13.40% | 66,000 |
| Sep 22, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 6.23% | 1,200 |
| Sep 19, 2025 | 135.10 | 152.60 | 135.00 | 152.50 | 152.50 | -0.97% | 50,400 |
| Sep 18, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 1,200 |
| Sep 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 6.24% | 4,800 |
| Sep 16, 2025 | 154.40 | 154.40 | 135.85 | 144.95 | 144.95 | 6.70% | 6,000 |
| Sep 15, 2025 | 132.90 | 147.00 | 109.80 | 135.85 | 135.85 | 2.22% | 58,800 |
| Sep 12, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -1.08% | 1,200 |
| Sep 10, 2025 | 148.00 | 150.00 | 122.50 | 134.35 | 134.35 | -9.22% | 50,400 |