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

BSE - Delayed Quote INR

Naapbooks Limited (NBL.BO)

116.00
-2.00
(-1.69%)
At close: 1:07:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025116.00116.00116.00116.00116.004,800
Apr 24, 2025118.00118.00117.35118.00118.007,200
Apr 23, 2025120.00120.00120.00120.00120.002,400
Apr 22, 2025117.95117.95117.95117.95117.95-
Apr 21, 2025117.95117.95117.95117.95117.95-
Apr 17, 2025117.95117.95117.95117.95117.95-
Apr 16, 2025117.95117.95117.95117.95117.954,800
Apr 15, 2025112.35112.35112.35112.35112.35-
Apr 11, 2025112.35112.35112.35112.35112.35-
Apr 9, 2025112.35112.35112.35112.35112.35-
Apr 8, 2025112.35112.35112.35112.35112.35-
Apr 7, 2025112.35112.35112.35112.35112.35-
Apr 4, 2025112.35112.35112.35112.35112.35-
Apr 3, 2025112.35112.35112.35112.35112.352,400
Apr 2, 2025107.00107.00107.00107.00107.0024,000
Apr 1, 2025105.00105.00105.00105.00105.00-
Mar 28, 2025105.00105.00105.00105.00105.00-
Mar 27, 2025105.00105.00105.00105.00105.00-
Mar 26, 2025105.00105.00105.00105.00105.002,400
Mar 25, 2025105.00105.00105.00105.00105.00-
Mar 24, 2025105.00105.00105.00105.00105.00-
Mar 21, 202599.80105.0099.75105.00105.007,200
Mar 20, 2025105.00105.00105.00105.00105.00-
Mar 19, 2025105.00105.00105.00105.00105.00-
Mar 18, 2025105.00105.00105.00105.00105.00-
Mar 17, 2025105.00105.00105.00105.00105.00-
Mar 13, 2025105.00105.00105.00105.00105.00-
Mar 12, 2025105.00105.00105.00105.00105.00-
Mar 11, 2025105.00105.00105.00105.00105.00-
Mar 10, 2025105.00105.00105.00105.00105.00-
Mar 7, 2025105.00105.00105.00105.00105.00-
Mar 6, 2025105.00105.00105.00105.00105.00-
Mar 5, 2025105.00105.00105.00105.00105.00-
Mar 4, 2025105.00105.00105.00105.00105.00-
Mar 3, 2025105.00105.00105.00105.00105.00-
Feb 28, 2025105.00105.00105.00105.00105.00-
Feb 27, 2025105.00105.00105.00105.00105.00-
Feb 25, 2025105.00105.00105.00105.00105.00-
Feb 24, 2025105.00105.00105.00105.00105.00-
Feb 21, 2025105.00105.00105.00105.00105.00-
Feb 20, 2025105.00105.00105.00105.00105.00-
Feb 19, 2025105.00105.00105.00105.00105.00-
Feb 18, 2025110.45110.45105.00105.00105.004,800
Feb 17, 2025110.45110.45110.45110.45110.45-
Feb 14, 2025110.45110.45110.45110.45110.45-
Feb 13, 2025110.45110.45110.45110.45110.45-
Feb 12, 2025110.45110.45110.45110.45110.45-
Feb 11, 2025111.00111.00110.45110.45110.4512,000
Feb 10, 2025116.25116.25116.25116.25116.259,600
Feb 7, 2025116.25116.25116.25116.25116.25-
Feb 6, 2025116.25116.25116.25116.25116.25-
Feb 5, 2025116.25116.25116.25116.25116.252,400
Feb 4, 2025122.35122.35122.35122.35122.357,200
Feb 3, 2025124.50124.50124.50124.50124.502,400
Jan 31, 2025137.90137.90137.90137.90137.90-
Jan 30, 2025137.90137.90137.90137.90137.90-
Jan 29, 2025137.90137.90137.90137.90137.90-
Jan 28, 2025137.90137.90137.90137.90137.902,400
Jan 27, 2025145.15145.15145.15145.15145.15-
Jan 24, 2025145.15145.15145.15145.15145.15-
Jan 23, 2025145.15145.15145.15145.15145.152,400
Jan 22, 2025138.30138.30138.30138.30138.30-
Jan 21, 2025138.30138.30138.30138.30138.30-
Jan 20, 2025138.30138.30138.30138.30138.302,400
Jan 17, 2025134.25134.25134.25134.25134.25-
Jan 16, 2025134.25134.25134.25134.25134.25-
Jan 15, 2025134.25134.25134.25134.25134.252,400
Jan 14, 2025150.00150.00150.00150.00150.00-
Jan 13, 2025150.00150.00150.00150.00150.00-
Jan 10, 2025150.00150.00150.00150.00150.00-
Jan 9, 2025150.00150.00150.00150.00150.00-
Jan 8, 2025150.00150.00150.00150.00150.00-
Jan 7, 2025150.00150.00150.00150.00150.00-
Jan 6, 2025150.00150.00150.00150.00150.00-
Jan 3, 2025150.00150.00150.00150.00150.00-
Jan 2, 2025150.00150.00150.00150.00150.00-
Jan 1, 2025150.00150.00150.00150.00150.00-
Dec 31, 2024150.00150.00150.00150.00150.00-
Dec 30, 2024150.00150.00150.00150.00150.002,400
Dec 27, 2024149.30149.30149.30149.30149.30-
Dec 26, 2024149.30149.30149.30149.30149.302,400
Dec 24, 2024149.30149.30149.30149.30149.302,400
Dec 23, 2024146.40146.40146.40146.40146.404,800
Dec 20, 2024143.55143.55143.55143.55143.55-
Dec 19, 2024143.55143.55143.55143.55143.55-
Dec 18, 2024143.55143.55143.55143.55143.554,800
Dec 17, 2024140.75140.75140.75140.75140.754,800
Dec 16, 2024138.00138.00138.00138.00138.002,400
Dec 13, 2024142.10142.10142.10142.10142.10-
Dec 12, 2024142.10142.10142.10142.10142.102,400
Dec 11, 2024139.35139.35139.35139.35139.35-
Dec 10, 2024139.35139.35139.35139.35139.35-
Dec 9, 2024136.65139.35136.65139.35139.354,800
Dec 6, 2024136.65136.65136.65136.65136.65-
Dec 5, 2024136.65136.65136.65136.65136.65-
Dec 4, 2024136.65136.65136.65136.65136.652,400
Dec 3, 2024134.00134.00134.00134.00134.00-
Dec 2, 2024134.00134.00134.00134.00134.00-
Nov 29, 2024132.20134.00132.20134.00134.009,600
Nov 28, 2024134.85134.85134.85134.85134.85-
Nov 27, 2024128.40134.85123.00134.85134.8533,600
Nov 26, 2024128.45128.45128.45128.45128.459,600
Nov 25, 2024122.35122.35122.35122.35122.352,400
Nov 22, 2024109.00116.55109.00116.55116.5514,400
Nov 21, 2024110.10112.00110.10111.00111.009,600
Nov 19, 2024115.80115.80115.80115.80115.809,600
Nov 18, 2024128.25128.25128.25128.25128.25-
Nov 14, 2024128.25128.25128.25128.25128.25-
Nov 13, 2024128.25128.25128.25128.25128.2516,800
Nov 12, 2024134.95134.95134.95134.95134.95-
Nov 11, 2024134.95134.95134.95134.95134.95-
Nov 8, 2024134.95134.95134.95134.95134.95-
Nov 7, 2024134.95134.95134.95134.95134.95-
Nov 6, 2024134.95134.95134.95134.95134.95-
Nov 5, 2024134.95134.95134.95134.95134.95-
Nov 4, 2024134.95134.95134.95134.95134.95-
Nov 1, 2024134.95134.95134.95134.95134.954,800
Oct 31, 2024142.02142.02142.02142.02142.02-
Oct 30, 2024142.02142.02142.02142.02142.022,400
Oct 29, 2024149.49149.49149.49149.49149.49-
Oct 28, 2024149.49149.49149.49149.49149.49-
Oct 25, 2024149.49149.49149.49149.49149.492,400
Oct 24, 2024157.35157.35157.35157.35157.35-
Oct 23, 2024157.35157.35157.35157.35157.35-
Oct 22, 2024159.00159.00152.55157.35157.3543,200
Oct 21, 2024151.58151.58151.58151.58151.5838,400
Oct 18, 2024144.37144.37144.37144.37144.3714,400
Oct 17, 2024137.50137.50137.50137.50137.5033,600
Oct 16, 2024130.96130.96130.96130.96130.9640,800
Oct 15, 2024119.06119.06110.00119.06119.0624,000
Oct 14, 202495.44108.2495.44108.24108.2419,200
Oct 11, 202494.8098.4094.8098.4098.4026,400
Oct 10, 202474.9982.0074.9882.0082.0021,600
Oct 9, 202455.1070.0055.1068.5268.52108,000
Oct 8, 202455.0065.0055.0065.0065.00172,800
Oct 7, 202462.6462.6462.6462.6462.64-
Oct 4, 202462.6462.6462.6462.6462.64-
Oct 3, 202462.6462.6462.6462.6462.64-
Oct 1, 202461.0062.6461.0062.6462.644,800
Sep 30, 202462.0062.0061.0061.0061.004,800
Sep 27, 202454.0062.0054.0062.0062.009,600
Sep 26, 202461.7261.7261.7261.7261.722,400
Sep 25, 202463.7263.7263.7263.7263.72-
Sep 24, 202463.7263.7263.7263.7263.722,400
Sep 23, 202462.6562.6562.6562.6562.652,400
Sep 20, 202462.6462.6462.6462.6462.64-
Sep 19, 202462.6462.6462.6462.6462.64-
Sep 18, 202462.6462.6462.6462.6462.64-
Sep 17, 202462.6462.6462.6462.6462.647,200
Sep 16, 202462.5062.5062.5062.5062.502,400
Sep 13, 202462.5062.5062.5062.5062.50-
Sep 12, 202468.0068.0062.5062.5062.507,200
Sep 11, 202468.0068.0068.0068.0068.002,400
Sep 10, 202468.0068.0068.0068.0068.002,400
Sep 9, 202466.0066.0066.0066.0066.002,400
Sep 6, 202466.0066.0062.5065.0065.009,600
Sep 5, 202468.0068.0068.0068.0068.00-
Sep 4, 202468.0068.0068.0068.0068.00-
Sep 3, 202468.0068.0068.0068.0068.00-
Sep 2, 202468.0068.0068.0068.0068.002,400
Aug 30, 202468.0068.0068.0068.0068.002,400
Aug 29, 202470.0070.0070.0070.0070.00-
Aug 28, 202472.0072.0070.0070.0070.004,800
Aug 27, 202471.2871.2870.0570.0570.054,800
Aug 26, 202468.0068.0068.0068.0068.00-
Aug 23, 202468.0068.0068.0068.0068.002,400
Aug 22, 202470.0070.0070.0070.0070.00-
Aug 21, 202470.0070.0070.0070.0070.00-
Aug 20, 202470.0070.0070.0070.0070.00-
Aug 19, 202470.0070.0070.0070.0070.00-
Aug 16, 202470.0070.0070.0070.0070.00-
Aug 14, 202470.0070.0070.0070.0070.00-
Aug 13, 202470.0070.0070.0070.0070.00-
Aug 12, 202470.0070.0070.0070.0070.00-
Aug 9, 202470.0070.0070.0070.0070.00-
Aug 8, 202470.0070.0070.0070.0070.00-
Aug 7, 202470.0070.0070.0070.0070.00-
Aug 6, 202470.0070.0070.0070.0070.00-
Aug 5, 202470.0070.0070.0070.0070.00-
Aug 2, 202470.0070.0070.0070.0070.002,400
Aug 1, 202470.0070.0070.0070.0070.00-
Jul 31, 202470.0070.0070.0070.0070.002,400
Jul 30, 202474.5274.5271.0071.0071.004,800
Jul 29, 202470.0070.0070.0070.0070.00-
Jul 26, 202470.0070.0070.0070.0070.00-
Jul 25, 202470.0070.0070.0070.0070.002,400
Jul 24, 202470.0070.0070.0070.0070.00-
Jul 23, 202470.0070.0070.0070.0070.002,400
Jul 22, 202471.5071.5071.5071.5071.50-
Jul 19, 202471.5071.5071.5071.5071.50-
Jul 18, 202474.5274.5271.5071.5071.504,800
Jul 16, 202470.2070.2070.2070.2070.20-
Jul 15, 202470.2070.2070.2070.2070.202,400
Jul 12, 202466.9666.9666.9666.9666.96-
Jul 11, 202466.9666.9666.9666.9666.962,400
Jul 10, 202462.4062.4062.4062.4062.40-
Jul 9, 202466.0066.0062.4062.4062.4012,000
Jul 8, 202465.0071.2765.0069.3069.3012,000
Jul 5, 202468.0068.2068.0068.2068.207,200
Jul 4, 202462.0062.0062.0062.0062.00-
Jul 3, 202462.0062.0062.0062.0062.002,400
Jul 2, 202465.0065.0062.0062.0062.004,800
Jul 1, 202463.7263.7263.7263.7263.72-
Jun 28, 202463.7263.7263.7263.7263.722,400
Jun 27, 202465.0065.0065.0065.0065.002,400
Jun 26, 202468.0068.0068.0068.0068.002,400
Jun 25, 202468.0068.0068.0068.0068.00-
Jun 24, 202468.0068.0068.0068.0068.00-
Jun 21, 202468.0068.0068.0068.0068.00-
Jun 20, 202468.0068.0068.0068.0068.00-
Jun 19, 202468.0068.0068.0068.0068.002,400
Jun 18, 202468.5068.5068.5068.5068.50-
Jun 14, 202467.0068.9967.0068.5068.509,600
Jun 13, 202465.7065.7065.7065.7065.702,400
Jun 12, 202464.8064.8064.8064.8064.80-
Jun 11, 202464.8064.8064.8064.8064.80-
Jun 10, 202464.8064.8064.8064.8064.80-
Jun 7, 202464.8064.8064.8064.8064.802,400
Jun 6, 202466.0066.0066.0066.0066.004,800
Jun 5, 202467.0867.0867.0867.0867.082,400
Jun 4, 202468.0068.0067.0867.0867.084,800
Jun 3, 202470.6070.6070.6070.6070.60-
May 31, 202473.0073.0070.6070.6070.609,600
May 30, 202474.3074.3074.3074.3074.304,800
May 29, 202478.2178.2178.2178.2178.21-
May 28, 202478.2178.2178.2178.2178.21-
May 27, 202478.0078.2278.0078.2178.2128,800
May 24, 202474.5074.5074.5074.5074.504,800
May 23, 202470.2071.2070.2071.2071.2014,400
May 22, 202467.5068.0467.5068.0468.047,200
May 21, 202464.8064.8064.8064.8064.802,400
May 17, 202460.8062.1560.8062.1562.1514,400
May 16, 202460.2560.2559.0059.2059.2012,000
May 15, 202465.3065.3062.0562.0562.0514,400
May 14, 202466.0066.0065.3065.3065.304,800
May 13, 202469.0069.0068.7068.7068.709,600
May 10, 202473.0073.0072.3072.3072.307,200
May 9, 202478.0078.0076.0576.0576.054,800
May 8, 202480.0080.0080.0080.0080.002,400
May 7, 202484.0884.0884.0884.0884.08-
May 6, 202484.5084.5084.0884.0884.089,600
May 3, 202488.5088.5088.5088.5088.50-
May 2, 202488.5088.5088.5088.5088.504,800
Apr 30, 202490.0090.0090.0090.0090.00-
Apr 29, 202490.0090.0090.0090.0090.004,800
Apr 26, 202487.1787.1787.1787.1787.17-
Apr 25, 202487.1787.1787.1787.1787.17-