National Peroxide Limited (BOM:544205)
India
· Delayed Price · Currency is INR 431.60
+10.05 (2.38%)
At close: Apr 28, 2026
National Peroxide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 439.00 | 444.00 | 421.60 | 437.35 | 437.35 | 1.33% | 1,343 |
| Apr 28, 2026 | 428.95 | 439.00 | 420.00 | 431.60 | 431.60 | 2.38% | 1,455 |
| Apr 27, 2026 | 400.50 | 425.00 | 400.50 | 421.55 | 421.55 | 2.99% | 794 |
| Apr 24, 2026 | 410.45 | 415.00 | 394.00 | 409.30 | 409.30 | -1.48% | 972 |
| Apr 23, 2026 | 411.00 | 424.90 | 411.00 | 415.45 | 415.45 | 0.13% | 3,359 |
| Apr 22, 2026 | 410.00 | 417.40 | 400.55 | 414.90 | 414.90 | 1.75% | 624 |
| Apr 21, 2026 | 400.00 | 410.85 | 395.00 | 407.75 | 407.75 | 2.68% | 1,576 |
| Apr 20, 2026 | 408.00 | 408.05 | 395.15 | 397.10 | 397.10 | -2.14% | 1,456 |
| Apr 17, 2026 | 415.00 | 415.00 | 394.00 | 405.80 | 405.80 | 0.51% | 2,239 |
| Apr 16, 2026 | 419.50 | 419.95 | 400.60 | 403.75 | 403.75 | -1.95% | 1,733 |
| Apr 15, 2026 | 398.00 | 415.00 | 396.05 | 411.80 | 411.80 | 4.62% | 1,537 |
| Apr 13, 2026 | 395.25 | 398.05 | 386.95 | 393.60 | 393.60 | -1.30% | 1,487 |
| Apr 10, 2026 | 395.00 | 403.00 | 393.05 | 398.80 | 398.80 | 1.36% | 1,690 |
| Apr 9, 2026 | 394.80 | 394.90 | 387.00 | 393.45 | 393.45 | 1.52% | 1,573 |
| Apr 8, 2026 | 386.00 | 400.05 | 384.90 | 387.55 | 387.55 | 4.00% | 3,135 |
| Apr 7, 2026 | 395.00 | 401.85 | 362.00 | 372.65 | 372.65 | -1.96% | 1,989 |
| Apr 6, 2026 | 382.50 | 394.90 | 370.50 | 380.10 | 380.10 | 0.03% | 1,505 |
| Apr 2, 2026 | 375.50 | 384.00 | 365.00 | 380.00 | 380.00 | 2.67% | 1,022 |
| Apr 1, 2026 | 369.80 | 379.00 | 360.40 | 370.10 | 370.10 | 5.49% | 1,575 |
| Mar 30, 2026 | 365.00 | 370.15 | 350.00 | 350.85 | 350.85 | -4.76% | 6,505 |
| Mar 27, 2026 | 399.90 | 399.90 | 366.00 | 368.40 | 368.40 | -5.59% | 5,870 |
| Mar 25, 2026 | 384.35 | 404.00 | 384.00 | 390.20 | 390.20 | -1.13% | 3,879 |
| Mar 24, 2026 | 385.05 | 404.00 | 368.05 | 394.65 | 394.65 | 3.72% | 4,080 |
| Mar 23, 2026 | 395.10 | 395.10 | 366.00 | 380.50 | 380.50 | -4.46% | 4,111 |
| Mar 20, 2026 | 400.05 | 405.00 | 393.00 | 398.25 | 398.25 | 1.79% | 3,057 |
| Mar 19, 2026 | 390.00 | 404.05 | 384.05 | 391.25 | 391.25 | -1.16% | 4,844 |
| Mar 18, 2026 | 368.65 | 410.00 | 368.60 | 395.85 | 395.85 | 8.21% | 5,312 |
| Mar 17, 2026 | 398.00 | 399.00 | 362.60 | 365.80 | 365.80 | -3.56% | 7,437 |
| Mar 16, 2026 | 386.45 | 391.00 | 375.00 | 379.30 | 379.30 | -3.80% | 4,978 |
| Mar 13, 2026 | 406.00 | 406.00 | 390.00 | 394.30 | 394.30 | -3.22% | 1,917 |
| Mar 12, 2026 | 380.00 | 431.00 | 380.00 | 407.40 | 407.40 | 7.22% | 11,392 |
| Mar 11, 2026 | 386.00 | 405.00 | 375.15 | 379.95 | 379.95 | -0.39% | 4,913 |
| Mar 10, 2026 | 395.00 | 411.00 | 372.00 | 381.45 | 381.45 | -2.07% | 12,286 |
| 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 |