Neptune Logitek Limited (BOM:544663)
India
· Delayed Price · Currency is INR 45.46
-0.45 (-0.98%)
At close: Apr 28, 2026
Neptune Logitek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.91 | 45.91 | 45.00 | 45.46 | 45.46 | -0.98% | 3,000 |
| Apr 27, 2026 | 47.50 | 48.29 | 45.91 | 45.91 | 45.91 | -9.86% | 8,000 |
| Apr 23, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 8.43% | 1,000 |
| Apr 22, 2026 | 44.95 | 46.97 | 44.93 | 46.97 | 46.97 | 10.00% | 17,000 |
| Apr 21, 2026 | 45.00 | 45.00 | 42.51 | 42.70 | 42.70 | -5.11% | 6,000 |
| Apr 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4,000 |
| Apr 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,000 |
| Apr 15, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | - | 9,000 |
| Apr 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.20% | 5,000 |
| Apr 10, 2026 | 47.50 | 47.51 | 45.90 | 46.01 | 46.01 | -3.14% | 14,000 |
| Apr 9, 2026 | 49.50 | 49.50 | 47.50 | 47.50 | 47.50 | -1.04% | 3,000 |
| Apr 8, 2026 | 52.70 | 52.70 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| Apr 7, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 5,000 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Apr 2, 2026 | 47.89 | 50.00 | 46.50 | 50.00 | 50.00 | 4.41% | 3,000 |
| Apr 1, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 5.23% | 2,000 |
| Mar 30, 2026 | 46.00 | 48.00 | 45.00 | 45.51 | 45.51 | -5.68% | 30,000 |
| Mar 27, 2026 | 49.00 | 53.00 | 47.00 | 48.25 | 48.25 | -2.25% | 159,000 |
| Mar 25, 2026 | 47.00 | 50.29 | 47.00 | 49.36 | 49.36 | 5.02% | 9,000 |
| Mar 24, 2026 | 45.00 | 49.90 | 45.00 | 47.00 | 47.00 | 1.08% | 16,000 |
| Mar 23, 2026 | 46.75 | 46.75 | 46.50 | 46.50 | 46.50 | -1.06% | 24,000 |
| Mar 20, 2026 | 47.80 | 49.90 | 45.49 | 47.00 | 47.00 | - | 272,000 |
| Mar 19, 2026 | 40.50 | 47.00 | 40.01 | 47.00 | 47.00 | 9.28% | 27,000 |
| Mar 18, 2026 | 41.73 | 44.00 | 39.50 | 43.01 | 43.01 | 3.07% | 133,000 |
| Mar 17, 2026 | 41.67 | 42.00 | 41.00 | 41.73 | 41.73 | 0.14% | 10,000 |
| Mar 16, 2026 | 40.99 | 44.00 | 38.50 | 41.67 | 41.67 | 1.66% | 19,000 |
| Mar 13, 2026 | 44.00 | 44.00 | 40.99 | 40.99 | 40.99 | - | 10,000 |
| Mar 12, 2026 | 42.15 | 42.15 | 40.21 | 40.99 | 40.99 | -2.78% | 8,000 |
| Mar 11, 2026 | 42.20 | 42.20 | 40.00 | 42.16 | 42.16 | 9.88% | 27,000 |
| Mar 10, 2026 | 39.95 | 39.95 | 36.00 | 38.37 | 38.37 | 0.97% | 19,000 |
| Mar 9, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | -5.00% | 8,000 |
| Mar 6, 2026 | 40.18 | 41.00 | 40.00 | 40.00 | 40.00 | -0.45% | 35,000 |
| Mar 5, 2026 | 40.51 | 40.51 | 40.01 | 40.18 | 40.18 | -1.30% | 17,000 |
| Mar 4, 2026 | 40.50 | 41.50 | 40.50 | 40.71 | 40.71 | -3.80% | 18,000 |
| Mar 2, 2026 | 42.31 | 42.35 | 42.31 | 42.32 | 42.32 | -5.98% | 15,000 |
| Feb 27, 2026 | 44.60 | 45.22 | 44.60 | 45.01 | 45.01 | -0.86% | 14,000 |
| Feb 26, 2026 | 45.35 | 45.40 | 45.35 | 45.40 | 45.40 | 0.11% | 7,000 |
| Feb 23, 2026 | 45.05 | 46.82 | 45.05 | 45.35 | 45.35 | 0.78% | 8,000 |
| Feb 20, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 14,000 |
| Feb 19, 2026 | 47.25 | 47.25 | 46.00 | 46.00 | 46.00 | -2.65% | 5,000 |
| Feb 17, 2026 | 46.99 | 47.48 | 46.99 | 47.25 | 47.25 | 0.53% | 10,000 |
| Feb 16, 2026 | 47.56 | 47.56 | 47.00 | 47.00 | 47.00 | -1.18% | 5,000 |
| Feb 13, 2026 | 47.05 | 48.10 | 47.00 | 47.56 | 47.56 | -3.14% | 15,000 |
| Feb 12, 2026 | 49.00 | 49.10 | 48.02 | 49.10 | 49.10 | 0.20% | 8,000 |
| Feb 11, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 12,000 |
| Feb 10, 2026 | 49.50 | 49.50 | 47.28 | 48.00 | 48.00 | - | 8,000 |
| Feb 9, 2026 | 48.49 | 49.44 | 47.00 | 48.00 | 48.00 | -1.01% | 29,000 |
| Feb 6, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.64% | 1,000 |
| Feb 5, 2026 | 48.70 | 48.88 | 46.77 | 48.80 | 48.80 | 0.62% | 12,000 |
| Feb 4, 2026 | 49.99 | 49.99 | 48.50 | 48.50 | 48.50 | 1.04% | 5,000 |
| Feb 3, 2026 | 48.02 | 49.06 | 48.00 | 48.00 | 48.00 | 1.14% | 14,000 |
| Feb 2, 2026 | 51.13 | 51.13 | 47.04 | 47.46 | 47.46 | -2.55% | 14,000 |
| Feb 1, 2026 | 50.00 | 50.00 | 48.06 | 48.70 | 48.70 | -2.81% | 5,000 |
| Jan 30, 2026 | 47.72 | 50.11 | 45.81 | 50.11 | 50.11 | 4.99% | 24,000 |
| Jan 29, 2026 | 49.78 | 50.25 | 47.55 | 47.73 | 47.73 | -4.23% | 45,000 |
| Jan 28, 2026 | 50.11 | 50.13 | 49.78 | 49.84 | 49.84 | -4.89% | 28,000 |
| Jan 27, 2026 | 53.20 | 53.20 | 52.00 | 52.40 | 52.40 | 0.33% | 6,000 |
| Jan 23, 2026 | 50.91 | 52.26 | 50.50 | 52.23 | 52.23 | 0.54% | 24,000 |
| Jan 22, 2026 | 50.50 | 51.98 | 50.50 | 51.95 | 51.95 | 4.93% | 36,000 |
| Jan 21, 2026 | 50.84 | 52.50 | 49.30 | 49.51 | 49.51 | -2.62% | 41,000 |
| Jan 20, 2026 | 52.81 | 52.98 | 50.00 | 50.84 | 50.84 | -3.73% | 49,000 |
| Jan 19, 2026 | 58.78 | 58.78 | 52.29 | 52.81 | 52.81 | -5.05% | 24,000 |
| Jan 16, 2026 | 60.01 | 60.01 | 54.80 | 55.62 | 55.62 | -7.16% | 54,000 |
| Jan 14, 2026 | 60.50 | 62.30 | 59.02 | 59.91 | 59.91 | -1.11% | 32,000 |
| Jan 13, 2026 | 64.95 | 64.95 | 59.15 | 60.58 | 60.58 | -7.00% | 176,000 |
| Jan 12, 2026 | 63.59 | 66.14 | 60.00 | 65.14 | 65.14 | 5.99% | 186,000 |
| Jan 9, 2026 | 59.40 | 61.46 | 58.02 | 61.46 | 61.46 | 9.99% | 268,000 |
| Jan 8, 2026 | 49.98 | 55.88 | 47.01 | 55.88 | 55.88 | 10.00% | 213,000 |
| Jan 7, 2026 | 50.35 | 51.69 | 48.99 | 50.80 | 50.80 | -6.67% | 399,000 |
| Jan 6, 2026 | 54.42 | 56.80 | 54.42 | 54.43 | 54.43 | -9.97% | 1,000,000 |
| Jan 5, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -5.00% | 6,000 |
| Jan 2, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -4.99% | 19,000 |
| Jan 1, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -4.99% | 41,000 |
| Dec 31, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.99% | 175,000 |
| Dec 30, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -4.99% | 2,000 |
| Dec 29, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -4.99% | 2,000 |
| Dec 26, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -4.97% | 2,000 |
| Dec 24, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -5.00% | 3,000 |
| Dec 23, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -4.96% | 4,000 |