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

BSE - Delayed Quote INR

National Peroxide Limited (NPL.BO)

596.60
-23.30
(-3.76%)
At close: April 25 at 3:16:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025618.00635.90580.00596.60596.602,942
Apr 24, 2025630.00644.00617.45619.90619.901,349
Apr 23, 2025638.00638.00625.95627.95627.95437
Apr 22, 2025635.00648.85619.00621.05621.052,794
Apr 21, 2025631.15649.00629.50631.55631.551,995
Apr 17, 2025620.45649.00620.00633.50633.501,963
Apr 16, 2025616.00644.00616.00623.55623.551,524
Apr 15, 2025582.00615.00582.00610.05610.051,378
Apr 11, 2025600.00619.00590.00595.20595.201,754
Apr 9, 2025597.90597.90575.05590.05590.05231
Apr 8, 2025599.00599.00590.00597.90597.9059
Apr 7, 2025560.00588.50552.00581.00581.003,801
Apr 4, 2025612.50612.50590.05592.40592.40823
Apr 3, 2025594.00625.00593.00612.40612.402,392
Apr 2, 2025599.85604.00594.00597.10597.101,359
Apr 1, 2025587.55608.30570.00599.85599.852,929
Mar 28, 2025571.05591.90565.00577.00577.002,519
Mar 27, 2025600.60600.60565.00568.55568.558,315
Mar 26, 2025602.15623.90585.25588.15588.1510,452
Mar 25, 2025645.00653.00606.70613.90613.905,225
Mar 24, 2025591.05649.90590.35634.15634.1514,097
Mar 21, 2025585.05616.00585.00590.35590.356,236
Mar 20, 2025587.05599.00585.00590.80590.808,157
Mar 19, 2025575.00609.00570.15585.60585.609,312
Mar 18, 2025568.40587.00565.00582.85582.858,587
Mar 17, 2025592.00602.05552.20568.50568.508,569
Mar 13, 2025588.85609.85584.95588.65588.656,566
Mar 12, 2025589.95595.95581.70589.10589.102,558
Mar 11, 2025590.00600.00574.25588.30588.304,686
Mar 10, 2025625.00638.80602.00604.45604.454,240
Mar 7, 2025596.00658.90596.00625.55625.553,626
Mar 6, 2025592.05604.95582.60598.00598.004,954
Mar 5, 2025575.15597.50570.10589.85589.855,935
Mar 4, 2025576.90599.00560.05573.75573.751,926
Mar 3, 2025590.55598.05562.40569.50569.502,062
Feb 28, 2025618.00618.00580.00590.55590.551,755
Feb 27, 2025630.05634.95606.10619.35619.352,758
Feb 25, 2025634.95649.40620.10632.15632.151,499
Feb 24, 2025664.90664.90632.00650.35650.351,690
Feb 21, 2025659.00659.80645.00652.00652.007,428
Feb 20, 2025610.05632.95608.95632.05632.051,724
Feb 19, 2025577.10628.95577.10613.45613.452,989
Feb 18, 2025631.85655.00595.00599.95599.953,370
Feb 17, 2025650.00691.00631.00642.60642.601,993
Feb 14, 2025706.00719.95650.00664.15664.151,020
Feb 13, 2025705.00713.00690.25704.75704.751,128
Feb 12, 2025687.80720.00626.00700.30700.303,279
Feb 11, 2025686.30690.00670.00679.10679.101,442
Feb 10, 2025717.00730.00690.00695.75695.75582
Feb 7, 2025725.00730.00700.00713.25713.25461
Feb 6, 2025725.00725.00696.00715.00715.00311
Feb 5, 2025725.00725.00695.00705.90705.90613
Feb 4, 2025731.00735.00690.15699.15699.151,024
Feb 3, 2025700.30724.90700.30712.95712.95549
Feb 1, 2025736.10736.10705.10727.90727.90431
Jan 31, 2025727.75747.65720.50722.80722.801,651
Jan 30, 2025721.95750.00720.00723.45723.451,379
Jan 29, 2025684.90709.05669.90704.00704.003,672
Jan 28, 2025691.15696.00660.00671.55671.551,358
Jan 27, 2025701.30713.00686.95688.10688.102,534
Jan 24, 2025721.00754.95711.15714.80714.802,304
Jan 23, 2025770.00770.00750.00759.05759.05920
Jan 22, 2025757.00771.50750.00753.60753.60936
Jan 21, 2025765.05779.90755.05764.05764.051,495
Jan 20, 2025763.25779.50760.00764.05764.05691
Jan 17, 2025745.00768.00745.00763.25763.252,992
Jan 16, 2025780.00785.00751.50758.55758.551,581
Jan 15, 2025725.00784.45711.65762.75762.751,321
Jan 14, 2025715.00740.95700.00720.25720.253,935
Jan 13, 2025765.00775.70700.00712.80712.805,719
Jan 10, 2025798.05804.55776.00777.00777.001,462
Jan 9, 2025801.25817.00790.90804.55804.554,838
Jan 8, 2025834.00834.00791.20806.95806.952,750
Jan 7, 2025800.20834.00800.20828.90828.901,219
Jan 6, 2025821.20835.00803.90804.85804.85862
Jan 3, 2025850.00850.00828.00833.95833.95971
Jan 2, 2025808.35838.95808.35838.25838.251,795
Jan 1, 2025812.80818.95811.95814.50814.501,110
Dec 31, 2024805.00817.45799.95805.60805.602,783
Dec 30, 2024816.70821.95802.10809.05809.051,044
Dec 27, 2024819.80844.95808.30816.70816.701,477
Dec 26, 2024826.15838.95816.25818.00818.001,725
Dec 24, 2024821.60839.95821.60834.75834.751,034
Dec 23, 2024861.00861.00830.60834.85834.85974
Dec 20, 2024863.00893.80845.00853.80853.803,618
Dec 19, 2024877.80887.00852.10867.65867.652,316
Dec 18, 2024880.00898.85863.00877.80877.802,514
Dec 17, 2024899.00899.85873.00881.55881.551,293
Dec 16, 2024870.00898.00870.00891.40891.401,013
Dec 13, 2024862.35869.70855.00866.85866.85681
Dec 12, 2024893.00893.00868.00868.15868.151,131
Dec 11, 2024890.00899.65868.35876.30876.301,057
Dec 10, 2024900.15900.15888.00893.55893.551,727
Dec 9, 2024900.00907.30888.90895.10895.10900
Dec 6, 2024878.00896.60870.00888.90888.903,496
Dec 5, 2024879.90895.00859.00860.70860.701,503
Dec 4, 2024851.05882.00847.00874.90874.902,888
Dec 3, 2024865.00888.00851.75854.90854.903,581
Dec 2, 2024855.25866.90841.35860.25860.251,441
Nov 29, 2024846.20881.90846.20855.20855.20984
Nov 28, 2024867.05876.90848.05850.60850.601,008
Nov 27, 2024858.00885.95845.00866.15866.15885
Nov 26, 2024834.15865.00825.00857.55857.551,471
Nov 25, 2024857.95857.95825.10834.10834.101,726
Nov 22, 2024813.00840.00813.00826.75826.751,971
Nov 21, 2024823.00849.45820.00835.15835.151,844
Nov 19, 2024831.40857.90822.00841.35841.35922
Nov 18, 2024830.00866.45815.20831.40831.402,485
Nov 14, 2024848.55873.90830.00838.00838.003,320
Nov 13, 2024898.90898.90841.00854.25854.251,968
Nov 12, 2024895.00908.45875.00879.05879.051,284
Nov 11, 2024911.60915.05881.30892.15892.154,371
Nov 8, 2024915.05934.90915.05923.90923.901,035
Nov 7, 2024931.15940.00911.60927.95927.951,712
Nov 6, 2024941.00944.95912.20930.95930.952,423
Nov 4, 2024895.75915.00880.85898.85898.851,777
Nov 1, 2024934.95934.95871.20895.75895.751,427
Oct 31, 2024938.85938.85890.00898.50898.501,366
Oct 29, 2024906.00933.90880.00902.70902.701,766
Oct 28, 2024891.65947.95890.00927.05927.051,373
Oct 25, 2024937.85937.85885.00909.85909.852,551
Oct 24, 2024930.00949.90925.00934.25934.25407
Oct 23, 2024927.55969.00919.00929.95929.95736
Oct 22, 2024970.00975.00932.00938.25938.253,882
Oct 21, 2024995.001,008.80963.30973.10973.104,099
Oct 18, 20241,008.901,028.00992.001,004.151,004.154,880
Oct 17, 20241,034.751,035.00991.001,008.901,008.903,108
Oct 16, 20241,019.001,039.851,005.001,035.851,035.851,330
Oct 15, 20241,010.001,026.00995.001,019.001,019.005,265
Oct 14, 20241,020.001,026.901,000.001,003.601,003.601,587
Oct 11, 20241,000.101,040.00992.151,004.701,004.701,828
Oct 10, 20241,010.001,028.051,004.251,011.001,011.001,209
Oct 9, 20241,015.001,028.95987.951,017.801,017.801,443
Oct 8, 2024975.351,010.00975.35986.30986.302,179
Oct 7, 20241,029.801,039.80970.50975.35975.354,723
Oct 4, 20241,046.001,046.001,002.001,021.551,021.553,438
Oct 3, 20241,017.001,056.001,017.001,027.101,027.104,800
Oct 1, 20241,025.051,045.001,005.001,036.351,036.352,354
Sep 30, 20241,035.001,049.001,015.101,022.801,022.802,005
Sep 27, 20241,062.601,080.001,023.001,031.351,031.354,089
Sep 26, 20241,046.001,090.001,036.001,062.601,062.602,806
Sep 25, 20241,081.901,082.001,049.951,059.551,059.553,317
Sep 24, 20241,108.701,108.701,060.001,080.651,080.652,753
Sep 23, 20241,123.951,123.951,071.001,092.301,092.301,425
Sep 20, 20241,065.001,114.001,065.001,095.651,095.653,488
Sep 19, 20241,135.051,155.951,074.351,075.501,075.505,661
Sep 18, 20241,137.551,164.001,125.001,130.851,130.854,704
Sep 17, 20241,137.501,167.701,122.751,153.451,153.453,906
Sep 16, 20241,145.701,174.001,126.601,137.551,137.554,582
Sep 13, 20241,135.051,175.001,121.001,145.651,145.656,727
Sep 12, 20241,149.001,149.001,110.051,130.301,130.309,569
Sep 11, 20241,069.951,121.701,069.901,121.701,121.7015,438
Sep 10, 20241,017.001,074.501,012.201,068.301,068.3011,778
Sep 9, 20241,025.001,033.851,002.051,023.351,023.353,573
Sep 6, 20241,024.051,046.001,015.001,022.201,022.205,620
Sep 5, 20241,042.801,048.001,028.001,032.151,032.156,070
Sep 4, 20241,030.001,040.001,015.001,032.701,032.705,503
Sep 3, 20241,028.801,050.001,013.651,038.001,038.005,621
Sep 2, 20241,037.001,059.00990.001,008.301,008.308,003
Aug 30, 20241,059.001,059.001,022.301,028.251,028.256,593
Aug 29, 20241,064.401,064.401,015.001,039.701,039.705,170
Aug 28, 20241,089.951,089.951,020.751,042.951,042.956,037
Aug 26, 20241,053.801,053.801,053.801,053.801,053.806,443
Aug 23, 20241,003.651,003.651,003.651,003.651,003.651,741
Aug 22, 2024908.00955.90900.00955.90955.9010,422
Aug 21, 2024896.50923.00886.20910.40910.405,809
Aug 20, 2024920.50933.65886.00896.45896.456,462
Aug 19, 2024948.90948.90906.35932.10932.1010,289
Aug 16, 2024897.80929.15885.05927.95927.954,857
Aug 14, 2024895.20895.20880.05884.95884.953,858
Aug 13, 2024907.10911.95885.00891.90891.903,222
Aug 12, 2024897.90935.60880.00891.05891.0512,797
Aug 9, 2024905.00924.95882.50891.05891.0511,924
Aug 8, 2024920.60929.00890.00896.95896.959,377
Aug 7, 2024943.50978.95919.00925.55925.5511,697
Aug 6, 2024985.001,008.00926.00937.55937.556,596
Aug 5, 2024952.00986.00950.00977.10977.104,651
Aug 2, 20241,006.951,010.00975.10980.90980.909,993
Aug 1, 20241,055.001,080.001,005.101,026.101,026.1012,437
Jul 31, 20241,059.951,067.00999.951,010.601,010.608,589
Jul 30, 20241,004.151,064.001,004.151,054.401,054.405,182
Jul 29, 20241,100.001,106.45982.451,004.151,004.1532,482
Jul 26, 20241,107.701,138.001,050.001,072.951,072.9513,260
Jul 25, 20241,148.001,182.001,088.301,107.701,107.707,354
Jul 24, 20241,058.001,142.051,020.101,114.751,114.7516,828
Jul 23, 20241,082.851,083.00991.001,038.251,038.2513,569
Jul 22, 20241,061.001,143.401,052.101,070.551,070.5521,726
Jul 19, 20241,197.001,239.001,154.751,154.751,154.7533,522
Jul 18, 20241,418.051,418.051,283.051,283.051,283.0545,657
Jul 16, 20241,350.551,350.551,350.551,350.551,350.5517,898
Jul 15, 20241,286.251,286.251,286.251,286.251,286.252,376
Jul 12, 20241,225.001,225.001,225.001,225.001,225.00930
Jul 11, 20241,166.701,166.701,166.701,166.701,166.70957
Jul 10, 20241,111.151,111.151,111.151,111.151,111.15952
Jul 9, 20241,058.251,058.251,058.251,058.251,058.251,657
Jul 8, 20241,007.901,007.901,007.901,007.901,007.90936
Jul 5, 2024959.95959.95959.95959.95959.95831
Jul 4, 2024870.75914.25870.75914.25914.252,294

Related Tickers

CHEMCON.NS Chemcon Speciality Chemicals Limited
200.51
-3.67%
 
NEOGEN.NS Neogen Chemicals Limited
1,557.60
-2.68%
 
GRWRHITECH.NS Garware Hi-Tech Films Limited
3,324.70
-2.44%
 
ATUL.NS Atul Ltd
6,414.50
+2.92%
 
PIDILITIND.NS Pidilite Industries Limited
3,011.20
-2.12%