Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Naperol Investments Limited (NAPEROL.BO)

968.70
+17.75
+(1.87%)
At close: 3:29:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025969.90985.00950.80968.70968.701,073
May 2, 2025940.001,000.00935.60950.95950.952,409
Apr 30, 2025930.00969.90926.10940.00940.001,591
Apr 29, 2025965.00965.00922.00924.35924.351,303
Apr 28, 20251,000.001,000.00922.05946.50946.501,090
Apr 25, 20251,001.051,009.95922.00960.50960.50989
Apr 24, 20251,000.001,015.00993.051,003.751,003.75914
Apr 23, 20251,000.001,015.00982.05991.85991.851,034
Apr 22, 2025955.55994.95930.05983.30983.301,785
Apr 21, 2025984.30984.30926.00959.90959.903,016
Apr 17, 2025947.00997.85947.00984.30984.302,510
Apr 16, 2025915.00948.10915.00946.40946.40636
Apr 15, 2025923.00923.00907.05915.00915.001,070
Apr 11, 2025900.00909.00890.90897.65897.651,479
Apr 9, 2025920.55959.70875.00880.80880.804,981
Apr 8, 2025945.00974.00901.15928.30928.30724
Apr 7, 2025969.00969.00880.00922.20922.203,730
Apr 4, 20251,034.001,065.00970.00977.90977.903,925
Apr 3, 20251,050.601,092.001,020.001,062.501,062.501,168
Apr 2, 20251,030.001,129.001,014.551,071.051,071.051,698
Apr 1, 20251,037.001,050.001,011.201,033.901,033.90547
Mar 28, 20251,030.001,050.001,011.001,041.401,041.403,164
Mar 27, 2025 9 Dividend
Mar 27, 20251,090.001,100.00986.251,004.451,004.455,522
Mar 26, 20251,139.901,188.001,061.101,101.201,092.203,432
Mar 25, 20251,142.401,199.001,107.001,138.451,129.1514,361
Mar 24, 2025900.001,042.20900.001,042.201,033.686,574
Mar 21, 2025890.00890.00835.00868.50861.403,950
Mar 20, 2025939.00939.00870.00874.10866.962,856
Mar 19, 2025862.60898.90858.00891.15883.872,017
Mar 18, 2025868.90870.50846.60861.95854.913,858
Mar 17, 2025845.05888.00819.00837.75830.905,346
Mar 13, 2025847.05881.50812.60843.25836.363,110
Mar 12, 2025834.95874.00826.10839.40832.543,809
Mar 11, 2025825.00838.55820.30835.70828.87942
Mar 10, 2025820.60834.85816.00830.65823.864,690
Mar 7, 2025829.00840.00813.00826.25819.501,768
Mar 6, 2025829.00845.00805.00818.90812.211,752
Mar 5, 2025789.90820.00772.00814.15807.501,968
Mar 4, 2025799.00799.00781.25790.20783.74560
Mar 3, 2025810.00819.90777.90784.00777.592,008
Feb 28, 2025809.00813.90790.00800.25793.711,302
Feb 27, 2025801.00820.00801.00803.20796.641,296
Feb 25, 2025849.00859.00811.05815.65808.981,171
Feb 24, 2025868.40868.40799.95833.15826.342,746
Feb 21, 2025869.00870.00845.05852.35845.38615
Feb 20, 2025860.00875.00839.00841.55834.671,998
Feb 19, 2025846.00879.85830.00842.90836.011,873
Feb 18, 2025899.90900.00830.00838.80831.942,848
Feb 17, 2025889.00940.00880.00889.85882.58813
Feb 14, 2025961.001,017.00895.00900.60893.242,604
Feb 13, 2025960.00989.00940.00949.95942.191,173
Feb 12, 2025991.00995.00910.10971.05963.112,561
Feb 11, 20251,001.001,025.00994.751,004.50996.29429
Feb 10, 20251,030.001,045.00992.001,016.551,008.24591
Feb 7, 20251,048.001,048.001,001.001,019.251,010.92326
Feb 6, 20251,020.001,070.001,005.001,036.201,027.73920
Feb 5, 20251,025.001,059.951,004.001,034.601,026.14617
Feb 4, 20251,013.001,050.001,013.001,033.701,025.25667
Feb 3, 20251,003.151,038.001,003.151,037.951,029.47730
Feb 1, 20251,035.001,102.751,034.951,062.601,053.921,116
Jan 31, 20251,000.101,020.15976.101,002.50994.31902
Jan 30, 20251,023.101,046.00980.05995.95987.81223
Jan 29, 20251,000.601,023.00980.001,013.701,005.42386
Jan 28, 20251,024.601,029.00966.00994.30986.17940
Jan 27, 20251,070.001,070.001,013.501,015.601,007.301,446
Jan 24, 20251,098.751,101.101,075.201,086.801,077.92568
Jan 23, 20251,108.001,137.001,100.001,119.251,110.10296
Jan 22, 20251,087.001,124.001,056.801,108.901,099.84596
Jan 21, 20251,100.001,130.001,084.601,097.651,088.68328
Jan 20, 20251,094.051,125.001,074.601,095.951,086.99563
Jan 17, 20251,124.001,131.001,047.551,094.051,085.113,254
Jan 16, 20251,098.001,125.001,085.001,122.651,113.47208
Jan 15, 20251,055.101,099.001,055.001,089.151,080.25387
Jan 14, 20251,080.001,081.001,039.951,054.851,046.23850
Jan 13, 20251,133.001,133.001,051.101,072.851,064.081,716
Jan 10, 20251,172.001,172.001,133.001,133.101,123.84540
Jan 9, 20251,157.401,189.001,157.401,161.001,151.511,424
Jan 8, 20251,166.601,197.601,166.601,181.001,171.35387
Jan 7, 20251,178.001,199.001,150.001,163.201,153.69860
Jan 6, 20251,212.001,239.001,166.551,171.901,162.321,247
Jan 3, 20251,228.801,290.001,200.001,211.451,201.551,683
Jan 2, 20251,205.051,243.001,185.301,233.551,223.47893
Jan 1, 20251,216.001,248.001,150.001,212.851,202.941,163
Dec 31, 20241,298.101,298.101,180.001,216.951,207.003,844
Dec 30, 20241,339.851,364.951,298.101,301.451,290.81949