Naapbooks Limited (BOM:543351)
India
· Delayed Price · Currency is INR 87.92
+6.87 (8.48%)
At close: Apr 28, 2026
Naapbooks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.01 | 87.92 | 82.01 | 87.92 | 87.92 | 8.48% | 2,400 |
| Apr 27, 2026 | 81.05 | 82.10 | 80.00 | 81.05 | 81.05 | -5.76% | 4,800 |
| Apr 24, 2026 | 93.95 | 93.95 | 86.00 | 86.00 | 86.00 | -6.46% | 3,600 |
| Apr 23, 2026 | 84.99 | 91.94 | 84.99 | 91.94 | 91.94 | 11.37% | 6,000 |
| Apr 22, 2026 | 85.00 | 85.00 | 82.10 | 82.55 | 82.55 | -2.88% | 4,800 |
| Apr 21, 2026 | 85.61 | 85.67 | 82.25 | 85.00 | 85.00 | -5.56% | 8,400 |
| Apr 20, 2026 | 92.40 | 92.40 | 90.00 | 90.00 | 90.00 | -2.60% | 2,400 |
| Apr 17, 2026 | 97.00 | 97.00 | 90.25 | 92.40 | 92.40 | -1.70% | 114,000 |
| Apr 16, 2026 | 87.50 | 94.00 | 87.50 | 94.00 | 94.00 | 0.97% | 117,600 |
| Apr 15, 2026 | 86.50 | 97.00 | 86.50 | 93.10 | 93.10 | 4.59% | 74,400 |
| Apr 13, 2026 | 97.38 | 97.38 | 88.00 | 89.01 | 89.01 | -8.14% | 63,600 |
| Apr 10, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 11.38% | 1,200 |
| Apr 9, 2026 | 93.00 | 93.00 | 87.00 | 87.00 | 87.00 | -9.84% | 61,200 |
| Apr 8, 2026 | 91.95 | 96.50 | 84.55 | 96.50 | 96.50 | 11.43% | 93,600 |
| Apr 7, 2026 | 88.00 | 88.00 | 84.00 | 86.60 | 86.60 | -11.63% | 19,200 |
| Apr 6, 2026 | 96.95 | 98.00 | 96.95 | 98.00 | 98.00 | 15.29% | 4,800 |
| Apr 1, 2026 | 84.50 | 86.99 | 84.50 | 85.00 | 85.00 | 6.25% | 21,600 |
| Mar 30, 2026 | 80.10 | 80.15 | 80.00 | 80.00 | 80.00 | -9.09% | 10,800 |
| Mar 27, 2026 | 87.60 | 88.00 | 83.00 | 88.00 | 88.00 | 1.20% | 123,600 |
| Mar 25, 2026 | 89.00 | 89.00 | 86.00 | 86.96 | 86.96 | -4.44% | 32,400 |
| Mar 24, 2026 | 84.00 | 91.00 | 84.00 | 91.00 | 91.00 | -2.67% | 54,000 |
| Mar 23, 2026 | 93.90 | 94.00 | 83.50 | 93.50 | 93.50 | 4.47% | 61,200 |
| Mar 20, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 1.13% | 2,400 |
| Mar 19, 2026 | 89.99 | 90.00 | 88.50 | 88.50 | 88.50 | 3.84% | 10,800 |
| Mar 18, 2026 | 85.00 | 90.00 | 83.50 | 85.23 | 85.23 | -8.65% | 7,200 |
| Mar 17, 2026 | 80.80 | 93.30 | 80.80 | 93.30 | 93.30 | -0.74% | 20,400 |
| Mar 16, 2026 | 83.12 | 94.00 | 83.12 | 94.00 | 94.00 | -1.05% | 2,400 |
| Mar 12, 2026 | 86.00 | 97.90 | 86.00 | 95.00 | 95.00 | -1.04% | 4,800 |
| Mar 11, 2026 | 85.00 | 96.00 | 85.00 | 96.00 | 96.00 | 10.09% | 13,200 |
| Mar 10, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -7.72% | 1,200 |
| 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 |