National Peroxide Limited (BOM:544205)
India
· Delayed Price · Currency is INR 389.50
-25.80 (-6.21%)
At close: Mar 9, 2026
National Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 404.00 | 416.00 | 385.00 | 389.50 | 389.50 | -6.21% | 3,748 |
| Mar 6, 2026 | 410.00 | 434.00 | 409.00 | 415.30 | 415.30 | 2.23% | 1,178 |
| Mar 5, 2026 | 419.10 | 423.80 | 401.60 | 406.25 | 406.25 | -3.07% | 1,348 |
| Mar 4, 2026 | 391.60 | 430.00 | 391.60 | 419.10 | 419.10 | -0.21% | 1,896 |
| Mar 2, 2026 | 413.00 | 444.00 | 401.15 | 420.00 | 420.00 | -0.31% | 3,460 |
| Feb 27, 2026 | 415.00 | 446.00 | 398.20 | 421.30 | 421.30 | 6.04% | 4,109 |
| Feb 26, 2026 | 401.00 | 439.95 | 395.40 | 397.30 | 397.30 | -1.38% | 1,452 |
| Feb 25, 2026 | 408.00 | 410.00 | 400.20 | 402.85 | 402.85 | 0.16% | 1,955 |
| Feb 24, 2026 | 409.00 | 419.65 | 398.00 | 402.20 | 402.20 | -1.46% | 1,335 |
| Feb 23, 2026 | 419.20 | 419.20 | 404.00 | 408.15 | 408.15 | -2.12% | 2,305 |
| Feb 20, 2026 | 425.00 | 432.90 | 417.00 | 417.00 | 417.00 | -3.36% | 1,296 |
| Feb 19, 2026 | 430.50 | 435.00 | 430.50 | 431.50 | 431.50 | 1.05% | 771 |
| Feb 18, 2026 | 436.00 | 442.50 | 426.95 | 427.00 | 427.00 | -1.34% | 1,546 |
| Feb 17, 2026 | 424.00 | 440.00 | 420.50 | 432.80 | 432.80 | 2.93% | 625 |
| Feb 16, 2026 | 447.50 | 447.50 | 417.00 | 420.50 | 420.50 | -3.76% | 829 |
| Feb 13, 2026 | 442.00 | 449.00 | 417.20 | 436.95 | 436.95 | -1.31% | 2,053 |
| Feb 12, 2026 | 450.00 | 450.00 | 436.60 | 442.75 | 442.75 | 0.79% | 1,017 |
| Feb 11, 2026 | 440.00 | 450.00 | 436.35 | 439.30 | 439.30 | 0.92% | 2,504 |
| Feb 10, 2026 | 430.00 | 436.85 | 430.00 | 435.30 | 435.30 | 2.14% | 1,636 |
| Feb 9, 2026 | 430.00 | 434.70 | 425.00 | 426.20 | 426.20 | 0.45% | 1,828 |
| Feb 6, 2026 | 419.00 | 436.00 | 407.00 | 424.30 | 424.30 | 3.65% | 3,216 |
| Feb 5, 2026 | 407.00 | 415.00 | 390.00 | 409.35 | 409.35 | 2.58% | 1,818 |
| Feb 4, 2026 | 395.00 | 406.80 | 390.00 | 399.05 | 399.05 | 0.92% | 5,136 |
| Feb 3, 2026 | 409.40 | 409.40 | 385.00 | 395.40 | 395.40 | 1.50% | 4,431 |
| Feb 2, 2026 | 405.00 | 405.00 | 376.00 | 389.55 | 389.55 | -2.70% | 1,072 |
| Feb 1, 2026 | 381.15 | 408.80 | 381.15 | 400.35 | 400.35 | 0.01% | 1,565 |
| Jan 30, 2026 | 418.85 | 418.85 | 395.00 | 400.30 | 400.30 | -2.19% | 4,381 |
| Jan 29, 2026 | 415.00 | 415.00 | 409.00 | 409.25 | 409.25 | -0.11% | 674 |
| Jan 28, 2026 | 410.00 | 410.05 | 405.95 | 409.70 | 409.70 | 1.44% | 675 |
| Jan 27, 2026 | 420.00 | 430.00 | 400.00 | 403.90 | 403.90 | -2.57% | 1,261 |
| Jan 23, 2026 | 434.00 | 434.00 | 411.00 | 414.55 | 414.55 | -4.24% | 1,437 |
| Jan 22, 2026 | 412.00 | 434.00 | 412.00 | 432.90 | 432.90 | 4.87% | 741 |
| Jan 21, 2026 | 449.95 | 449.95 | 410.10 | 412.80 | 412.80 | -0.33% | 743 |
| Jan 20, 2026 | 422.80 | 423.00 | 410.00 | 414.15 | 414.15 | -1.11% | 1,602 |
| Jan 19, 2026 | 431.05 | 431.05 | 412.10 | 418.80 | 418.80 | -3.90% | 1,531 |
| Jan 16, 2026 | 440.00 | 450.00 | 431.00 | 435.80 | 435.80 | -0.92% | 3,822 |
| Jan 14, 2026 | 448.70 | 448.70 | 421.85 | 439.85 | 439.85 | 1.97% | 1,947 |
| Jan 13, 2026 | 432.40 | 443.90 | 426.80 | 431.35 | 431.35 | -0.24% | 1,297 |
| Jan 12, 2026 | 444.00 | 445.00 | 419.00 | 432.40 | 432.40 | -1.81% | 1,917 |
| Jan 9, 2026 | 459.00 | 459.00 | 439.90 | 440.35 | 440.35 | 0.63% | 1,950 |
| Jan 8, 2026 | 436.90 | 450.00 | 420.10 | 437.60 | 437.60 | 0.16% | 2,005 |
| Jan 7, 2026 | 426.00 | 438.75 | 420.00 | 436.90 | 436.90 | 1.68% | 1,834 |
| Jan 6, 2026 | 446.70 | 451.80 | 426.05 | 429.70 | 429.70 | -3.81% | 6,295 |
| Jan 5, 2026 | 470.10 | 470.10 | 441.10 | 446.70 | 446.70 | -4.94% | 7,105 |
| Jan 2, 2026 | 478.00 | 478.00 | 465.10 | 469.90 | 469.90 | 0.33% | 1,181 |
| Jan 1, 2026 | 471.00 | 479.90 | 465.10 | 468.35 | 468.35 | 0.07% | 958 |
| Dec 31, 2025 | 479.90 | 479.90 | 465.10 | 468.00 | 468.00 | 0.09% | 995 |
| Dec 30, 2025 | 474.90 | 474.90 | 462.05 | 467.60 | 467.60 | 0.16% | 539 |
| Dec 29, 2025 | 472.00 | 481.50 | 462.60 | 466.85 | 466.85 | -1.72% | 1,373 |
| Dec 26, 2025 | 484.00 | 484.00 | 471.00 | 475.00 | 475.00 | -1.64% | 859 |
| Dec 24, 2025 | 484.45 | 484.45 | 475.10 | 482.90 | 482.90 | 2.15% | 555 |
| Dec 23, 2025 | 479.00 | 486.60 | 470.00 | 472.75 | 472.75 | -1.20% | 2,008 |
| Dec 22, 2025 | 482.00 | 484.90 | 475.00 | 478.50 | 478.50 | 0.23% | 1,087 |
| Dec 19, 2025 | 483.15 | 493.85 | 471.00 | 477.40 | 477.40 | -1.90% | 2,192 |
| Dec 18, 2025 | 480.00 | 487.90 | 477.00 | 486.65 | 486.65 | 1.35% | 718 |
| Dec 17, 2025 | 489.80 | 489.80 | 477.00 | 480.15 | 480.15 | 0.71% | 1,267 |
| Dec 16, 2025 | 498.10 | 515.00 | 475.00 | 476.75 | 476.75 | -4.63% | 4,783 |
| Dec 15, 2025 | 495.00 | 505.00 | 481.55 | 499.90 | 499.90 | 0.64% | 1,413 |
| Dec 12, 2025 | 493.05 | 496.95 | 485.00 | 496.70 | 496.70 | 1.29% | 197 |
| Dec 11, 2025 | 491.00 | 509.95 | 476.10 | 490.35 | 490.35 | -0.56% | 759 |
| Dec 10, 2025 | 499.85 | 499.85 | 479.00 | 493.10 | 493.10 | 1.97% | 905 |
| Dec 9, 2025 | 475.00 | 497.80 | 472.65 | 483.55 | 483.55 | 0.43% | 1,942 |
| Dec 8, 2025 | 490.15 | 512.90 | 478.00 | 481.50 | 481.50 | -3.73% | 1,776 |
| Dec 5, 2025 | 505.00 | 513.45 | 498.00 | 500.15 | 500.15 | -0.78% | 1,958 |
| Dec 4, 2025 | 515.00 | 524.95 | 501.00 | 504.10 | 504.10 | -2.80% | 2,625 |
| Dec 3, 2025 | 525.00 | 525.00 | 515.50 | 518.60 | 518.60 | -0.16% | 935 |
| Dec 2, 2025 | 511.60 | 526.00 | 511.60 | 519.45 | 519.45 | 0.59% | 534 |
| Dec 1, 2025 | 524.00 | 528.00 | 511.00 | 516.40 | 516.40 | -1.45% | 3,066 |
| Nov 28, 2025 | 534.50 | 535.50 | 513.00 | 524.00 | 524.00 | -1.94% | 2,590 |
| Nov 27, 2025 | 555.05 | 569.80 | 530.30 | 534.35 | 534.35 | -2.85% | 1,019 |
| Nov 26, 2025 | 545.00 | 558.80 | 540.05 | 550.00 | 550.00 | 1.11% | 278 |
| Nov 25, 2025 | 560.00 | 570.00 | 537.00 | 543.95 | 543.95 | 0.36% | 693 |
| Nov 24, 2025 | 541.15 | 550.00 | 541.15 | 542.00 | 542.00 | -1.62% | 1,629 |
| Nov 21, 2025 | 555.00 | 566.00 | 550.00 | 550.90 | 550.90 | -1.10% | 1,294 |
| Nov 20, 2025 | 567.00 | 579.90 | 555.00 | 557.05 | 557.05 | -1.63% | 2,014 |
| Nov 19, 2025 | 583.90 | 583.90 | 565.00 | 566.30 | 566.30 | -3.00% | 513 |
| Nov 18, 2025 | 580.00 | 590.00 | 575.00 | 583.80 | 583.80 | 0.66% | 713 |
| Nov 17, 2025 | 576.00 | 589.90 | 572.00 | 580.00 | 580.00 | 1.86% | 662 |
| Nov 14, 2025 | 569.80 | 588.00 | 560.00 | 569.40 | 569.40 | -0.07% | 1,773 |
| Nov 13, 2025 | 560.20 | 576.05 | 560.20 | 569.80 | 569.80 | -0.52% | 797 |
| Nov 12, 2025 | 577.10 | 607.80 | 571.00 | 572.75 | 572.75 | -0.75% | 806 |
| Nov 11, 2025 | 582.95 | 583.00 | 570.50 | 577.10 | 577.10 | 0.35% | 1,485 |
| Nov 10, 2025 | 573.60 | 581.80 | 573.60 | 575.10 | 575.10 | -1.15% | 523 |
| Nov 7, 2025 | 583.45 | 583.55 | 565.30 | 581.80 | 581.80 | 0.41% | 1,065 |
| Nov 6, 2025 | 591.25 | 594.00 | 578.00 | 579.45 | 579.45 | -2.00% | 1,748 |
| Nov 4, 2025 | 595.00 | 604.90 | 590.75 | 591.25 | 591.25 | -2.22% | 1,247 |
| Nov 3, 2025 | 605.00 | 616.80 | 590.00 | 604.65 | 604.65 | 1.17% | 3,463 |
| Oct 31, 2025 | 601.00 | 604.00 | 592.10 | 597.65 | 597.65 | 0.65% | 1,860 |
| Oct 30, 2025 | 593.65 | 603.40 | 590.00 | 593.80 | 593.80 | 0.03% | 888 |
| Oct 29, 2025 | 591.95 | 612.00 | 591.10 | 593.65 | 593.65 | -0.83% | 772 |
| Oct 28, 2025 | 600.60 | 605.00 | 591.20 | 598.60 | 598.60 | -0.23% | 2,553 |
| Oct 27, 2025 | 600.05 | 600.05 | 595.00 | 600.00 | 600.00 | 0.77% | 837 |
| Oct 24, 2025 | 592.00 | 609.95 | 592.00 | 595.40 | 595.40 | -1.71% | 554 |
| Oct 23, 2025 | 593.00 | 608.00 | 593.00 | 605.75 | 605.75 | 0.63% | 1,073 |
| Oct 21, 2025 | 590.70 | 616.85 | 582.15 | 601.95 | 601.95 | 1.94% | 1,402 |
| Oct 20, 2025 | 588.15 | 609.85 | 588.10 | 590.50 | 590.50 | 0.19% | 2,180 |
| Oct 17, 2025 | 600.00 | 600.00 | 589.00 | 589.40 | 589.40 | -0.94% | 1,155 |
| Oct 16, 2025 | 590.00 | 603.90 | 590.00 | 595.00 | 595.00 | -0.32% | 534 |
| Oct 15, 2025 | 600.00 | 610.00 | 595.00 | 596.90 | 596.90 | 1.17% | 597 |
| Oct 14, 2025 | 592.80 | 597.00 | 580.20 | 590.00 | 590.00 | -0.97% | 945 |