Neopolitan Pizza and Foods Limited (BOM:544269)
India
· Delayed Price · Currency is INR 8.74
+0.41 (4.92%)
At close: Apr 28, 2026
BOM:544269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | 4.92% | 30,000 |
| Apr 27, 2026 | 8.31 | 8.33 | 8.31 | 8.33 | 8.33 | 4.91% | 24,000 |
| Apr 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -4.91% | 6,000 |
| Apr 23, 2026 | 8.33 | 8.43 | 8.33 | 8.35 | 8.35 | -4.68% | 36,000 |
| Apr 16, 2026 | 8.82 | 8.82 | 8.76 | 8.76 | 8.76 | - | 12,000 |
| Apr 15, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 4.91% | 6,000 |
| Apr 13, 2026 | 8.52 | 8.52 | 8.35 | 8.35 | 8.35 | -2.00% | 12,000 |
| Apr 10, 2026 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 4.54% | 12,000 |
| Apr 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 6,000 |
| Apr 8, 2026 | 8.17 | 8.17 | 8.15 | 8.15 | 8.15 | 4.62% | 12,000 |
| Apr 7, 2026 | 7.33 | 8.03 | 7.33 | 7.79 | 7.79 | 1.83% | 30,000 |
| Apr 6, 2026 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | 1.32% | 12,000 |
| Apr 2, 2026 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 3.14% | 30,000 |
| Apr 1, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.87% | 18,000 |
| Mar 30, 2026 | 6.85 | 7.13 | 6.82 | 6.98 | 6.98 | -2.10% | 30,000 |
| Mar 27, 2026 | 7.12 | 7.80 | 7.12 | 7.13 | 7.13 | -4.81% | 120,000 |
| Mar 25, 2026 | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | 4.90% | 30,000 |
| Mar 24, 2026 | 7.08 | 7.27 | 7.08 | 7.14 | 7.14 | -4.16% | 48,000 |
| Mar 23, 2026 | 7.42 | 7.45 | 7.40 | 7.45 | 7.45 | -4.24% | 30,000 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.75 | 7.78 | 7.78 | 4.99% | 24,000 |
| Mar 19, 2026 | 7.55 | 7.56 | 7.41 | 7.41 | 7.41 | 2.92% | 42,000 |
| Mar 17, 2026 | 7.10 | 7.75 | 7.10 | 7.20 | 7.20 | -2.70% | 18,000 |
| Mar 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | 12,000 |
| Mar 12, 2026 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | 0.52% | 18,000 |
| Mar 11, 2026 | 8.08 | 8.30 | 7.69 | 7.71 | 7.71 | -4.70% | 204,000 |
| Mar 10, 2026 | 8.20 | 8.70 | 8.08 | 8.09 | 8.09 | -4.82% | 108,000 |
| Mar 9, 2026 | 8.44 | 8.50 | 8.44 | 8.50 | 8.50 | -4.28% | 48,000 |
| Mar 6, 2026 | 8.75 | 8.88 | 8.75 | 8.88 | 8.88 | -1.33% | 12,000 |
| Mar 5, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 1.12% | 12,000 |
| Mar 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 6,000 |
| Mar 2, 2026 | 8.83 | 9.00 | 8.83 | 8.90 | 8.90 | -4.20% | 36,000 |
| Feb 27, 2026 | 8.86 | 9.29 | 8.86 | 9.29 | 9.29 | 0.22% | 42,000 |
| Feb 26, 2026 | 9.32 | 9.85 | 9.27 | 9.27 | 9.27 | -4.92% | 60,000 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -4.97% | 36,000 |
| Feb 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -5.00% | 6,000 |
| Feb 23, 2026 | 10.25 | 10.80 | 10.24 | 10.80 | 10.80 | 0.28% | 18,000 |
| Feb 19, 2026 | 10.20 | 10.83 | 10.20 | 10.77 | 10.77 | 4.36% | 42,000 |
| Feb 18, 2026 | 9.35 | 10.32 | 9.34 | 10.32 | 10.32 | 4.98% | 66,000 |
| Feb 13, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -4.93% | 12,000 |
| Feb 12, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -4.96% | 12,000 |
| Feb 11, 2026 | 11.05 | 11.05 | 10.88 | 10.88 | 10.88 | -4.98% | 60,000 |
| Feb 10, 2026 | 12.28 | 12.30 | 11.45 | 11.45 | 11.45 | -2.97% | 54,000 |
| Feb 9, 2026 | 11.90 | 11.90 | 10.83 | 11.80 | 11.80 | 3.51% | 72,000 |
| Feb 6, 2026 | 9.88 | 11.41 | 9.88 | 11.40 | 11.40 | 9.62% | 54,000 |
| Feb 5, 2026 | 9.02 | 10.43 | 9.02 | 10.40 | 10.40 | 9.59% | 78,000 |
| Feb 4, 2026 | 9.09 | 9.54 | 9.06 | 9.49 | 9.49 | 9.33% | 66,000 |
| Feb 3, 2026 | 8.13 | 8.90 | 8.13 | 8.68 | 8.68 | 1.64% | 84,000 |
| Feb 2, 2026 | 8.13 | 8.54 | 8.12 | 8.54 | 8.54 | - | 30,000 |
| Feb 1, 2026 | 9.00 | 9.00 | 8.54 | 8.54 | 8.54 | -5.01% | 18,000 |
| Jan 30, 2026 | 8.34 | 8.99 | 8.33 | 8.99 | 8.99 | 2.63% | 36,000 |
| Jan 29, 2026 | 8.40 | 8.76 | 8.40 | 8.76 | 8.76 | 9.50% | 30,000 |
| Jan 28, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -0.74% | 24,000 |
| Jan 27, 2026 | 8.50 | 8.50 | 8.03 | 8.06 | 8.06 | -9.54% | 42,000 |
| Jan 22, 2026 | 8.59 | 8.99 | 8.59 | 8.91 | 8.91 | 8.92% | 36,000 |
| Jan 21, 2026 | 9.66 | 9.66 | 8.00 | 8.18 | 8.18 | -18.20% | 132,000 |
| Jan 20, 2026 | 10.01 | 10.01 | 9.80 | 10.00 | 10.00 | -0.99% | 36,000 |
| Jan 19, 2026 | 10.59 | 10.59 | 10.10 | 10.10 | 10.10 | -9.42% | 18,000 |
| Jan 14, 2026 | 11.08 | 11.21 | 11.08 | 11.15 | 11.15 | -4.37% | 12,000 |
| Jan 12, 2026 | 12.15 | 12.15 | 11.66 | 11.66 | 11.66 | -7.90% | 18,000 |
| Jan 9, 2026 | 13.19 | 13.19 | 12.66 | 12.66 | 12.66 | -0.16% | 12,000 |
| Jan 8, 2026 | 12.12 | 13.00 | 12.12 | 12.68 | 12.68 | 8.84% | 54,000 |
| Jan 7, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 4.02% | 6,000 |
| Jan 6, 2026 | 11.25 | 11.81 | 11.20 | 11.20 | 11.20 | - | 126,000 |
| Jan 5, 2026 | 11.20 | 11.25 | 11.19 | 11.20 | 11.20 | 3.51% | 246,000 |
| Jan 2, 2026 | 10.50 | 11.00 | 10.50 | 10.82 | 10.82 | 4.04% | 24,000 |
| Jan 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.67% | 18,000 |
| Dec 31, 2025 | 10.00 | 10.47 | 9.98 | 10.47 | 10.47 | -0.29% | 24,000 |
| Dec 30, 2025 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 30,000 |
| Dec 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6,000 |
| Dec 24, 2025 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | 9.45% | 18,000 |
| Dec 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.33% | 12,000 |
| Dec 22, 2025 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | -4.90% | 12,000 |
| Dec 12, 2025 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 5.05% | 12,000 |
| Dec 11, 2025 | 10.00 | 10.70 | 9.99 | 10.30 | 10.30 | -2.18% | 42,000 |
| Dec 9, 2025 | 10.99 | 10.99 | 10.51 | 10.53 | 10.53 | -4.19% | 24,000 |
| Dec 8, 2025 | 11.54 | 11.54 | 10.97 | 10.99 | 10.99 | -0.09% | 18,000 |
| Dec 5, 2025 | 11.48 | 11.48 | 11.00 | 11.00 | 11.00 | -4.18% | 12,000 |
| Dec 4, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -4.89% | 6,000 |
| Dec 3, 2025 | 10.32 | 12.74 | 10.32 | 12.07 | 12.07 | 11.24% | 54,000 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% | 6,000 |
| Dec 1, 2025 | 10.75 | 11.12 | 10.59 | 10.88 | 10.88 | 2.74% | 60,000 |
| Nov 28, 2025 | 10.79 | 10.79 | 10.00 | 10.59 | 10.59 | 3.02% | 42,000 |
| Nov 27, 2025 | 11.15 | 11.16 | 9.36 | 10.28 | 10.28 | -12.14% | 90,000 |
| Nov 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.30% | 12,000 |
| Nov 25, 2025 | 11.00 | 11.63 | 10.80 | 11.55 | 11.55 | 4.24% | 66,000 |
| Nov 24, 2025 | 11.51 | 11.86 | 10.86 | 11.08 | 11.08 | -7.67% | 96,000 |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6,000 |
| Nov 18, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -3.54% | 24,000 |
| Nov 17, 2025 | 12.90 | 12.91 | 12.06 | 12.44 | 12.44 | -4.31% | 42,000 |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | 6,000 |
| Nov 13, 2025 | 12.59 | 12.85 | 12.59 | 12.85 | 12.85 | 2.80% | 18,000 |
| Nov 12, 2025 | 12.07 | 12.50 | 12.07 | 12.50 | 12.50 | 8.70% | 204,000 |
| Nov 10, 2025 | 12.14 | 12.14 | 11.50 | 11.50 | 11.50 | -0.61% | 12,000 |
| Nov 7, 2025 | 12.66 | 12.66 | 11.57 | 11.57 | 11.57 | -4.06% | 12,000 |
| Nov 6, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% | 6,000 |
| Nov 4, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -5.51% | 24,000 |
| Oct 31, 2025 | 12.10 | 12.70 | 12.09 | 12.70 | 12.70 | 4.96% | 30,000 |
| Oct 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 12,000 |