Price Data Selection & Download
Naperol Investments Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4604 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see NAPEROL share price screener.
Share Price All Time High
₹2041.00
September 16, 2024
BSE Exchange
Share Price All Time Low
₹25.95
October 27, 2008
BSE Exchange
Highest Volume Trading Day
3,433,872
January 06, 2023 • ₹407.95
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
NAPEROL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹657.90 | ₹660.00 | ₹643.10 | ₹645.10 | 1,060 |
| 2026-09-17 | ₹654.00 | ₹654.00 | ₹642.10 | ₹647.20 | 179 |
| 2026-09-16 | ₹649.00 | ₹666.95 | ₹634.10 | ₹640.95 | 588 |
| 2026-09-15 | ₹668.00 | ₹668.00 | ₹647.10 | ₹648.10 | 477 |
| 2026-09-11 | ₹662.00 | ₹677.00 | ₹650.30 | ₹654.20 | 1,282 |
| 2026-09-10 | ₹675.00 | ₹676.00 | ₹662.00 | ₹675.90 | 1,012 |
| 2026-09-09 | ₹695.00 | ₹695.00 | ₹672.00 | ₹674.35 | 1,925 |
| 2026-09-08 | ₹692.80 | ₹692.80 | ₹664.95 | ₹682.55 | 3,032 |
| 2026-09-07 | ₹697.75 | ₹709.55 | ₹690.00 | ₹696.65 | 3,389 |
| 2026-09-04 | ₹682.00 | ₹699.00 | ₹680.00 | ₹694.30 | 2,152 |
| 2026-09-03 | ₹675.00 | ₹689.80 | ₹667.70 | ₹681.10 | 1,116 |
| 2026-09-02 | ₹682.30 | ₹689.00 | ₹660.00 | ₹667.70 | 1,974 |
| 2026-09-01 | ₹713.80 | ₹713.80 | ₹675.00 | ₹678.35 | 1,925 |
| 2026-08-31 | ₹720.00 | ₹720.00 | ₹695.00 | ₹699.55 | 786 |
| 2026-08-28 | ₹739.00 | ₹739.00 | ₹705.00 | ₹706.70 | 2,067 |
| 2026-08-27 | ₹681.90 | ₹733.00 | ₹681.45 | ₹721.40 | 5,198 |
| 2026-08-26 | ₹674.00 | ₹683.00 | ₹666.05 | ₹672.50 | 443 |
| 2026-08-25 | ₹684.50 | ₹684.50 | ₹665.05 | ₹676.95 | 394 |
| 2026-08-24 | ₹677.00 | ₹684.00 | ₹659.00 | ₹666.05 | 757 |
| 2026-08-21 | ₹693.90 | ₹697.95 | ₹665.00 | ₹669.45 | 1,480 |
| 2026-08-20 | ₹693.00 | ₹700.00 | ₹680.00 | ₹693.90 | 373 |
| 2026-08-19 | ₹688.65 | ₹719.00 | ₹680.05 | ₹693.35 | 1,389 |
| 2026-08-18 | ₹686.40 | ₹695.00 | ₹680.05 | ₹692.10 | 1,310 |
| 2026-08-17 | ₹689.10 | ₹696.95 | ₹676.10 | ₹690.15 | 1,458 |
| 2026-08-14 | ₹679.80 | ₹698.00 | ₹670.50 | ₹685.35 | 1,347 |
| 2026-08-13 | ₹654.80 | ₹679.00 | ₹649.50 | ₹662.50 | 1,867 |
| 2026-08-12 | ₹652.00 | ₹666.00 | ₹645.05 | ₹649.45 | 1,733 |
| 2026-08-11 | ₹635.05 | ₹659.00 | ₹635.00 | ₹648.95 | 1,563 |
| 2026-08-10 | ₹645.30 | ₹664.90 | ₹640.10 | ₹648.20 | 3,805 |
| 2026-08-07 | ₹656.00 | ₹665.00 | ₹640.10 | ₹645.30 | 407 |
| 2026-08-06 | ₹655.00 | ₹659.95 | ₹651.00 | ₹656.35 | 974 |
| 2026-08-05 | ₹655.25 | ₹656.00 | ₹630.50 | ₹655.70 | 968 |
| 2026-08-04 | ₹656.20 | ₹660.00 | ₹640.00 | ₹655.25 | 544 |
| 2026-08-03 | ₹655.00 | ₹660.60 | ₹646.60 | ₹656.20 | 456 |
| 2026-07-31 | ₹646.60 | ₹650.00 | ₹640.10 | ₹646.50 | 497 |
| 2026-07-30 | ₹628.45 | ₹649.00 | ₹628.45 | ₹647.85 | 349 |
| 2026-07-29 | ₹644.95 | ₹646.80 | ₹630.00 | ₹633.15 | 601 |
| 2026-07-28 | ₹654.95 | ₹654.95 | ₹637.05 | ₹638.65 | 123 |
| 2026-07-27 | ₹650.00 | ₹654.00 | ₹642.00 | ₹643.40 | 451 |
| 2026-07-24 | ₹640.00 | ₹650.00 | ₹640.00 | ₹642.00 | 299 |
| 2026-07-23 | ₹647.05 | ₹647.05 | ₹640.00 | ₹643.25 | 125 |
| 2026-07-22 | ₹645.05 | ₹660.85 | ₹645.00 | ₹645.50 | 1,102 |
| 2026-07-21 | ₹664.00 | ₹665.00 | ₹654.00 | ₹655.90 | 1,134 |
| 2026-07-20 | ₹661.15 | ₹664.80 | ₹653.65 | ₹664.15 | 168 |
| 2026-07-17 | ₹665.65 | ₹669.00 | ₹660.00 | ₹661.15 | 584 |
| 2026-07-16 | ₹665.00 | ₹667.00 | ₹655.00 | ₹664.05 | 552 |
| 2026-07-15 | ₹662.90 | ₹669.00 | ₹658.00 | ₹665.00 | 601 |
| 2026-07-14 | ₹669.00 | ₹669.00 | ₹650.05 | ₹665.80 | 367 |
| 2026-07-13 | ₹654.65 | ₹666.00 | ₹650.00 | ₹654.15 | 950 |
| 2026-07-10 | ₹662.65 | ₹671.85 | ₹652.50 | ₹657.90 | 1,032 |
| 2026-07-09 | ₹661.00 | ₹668.95 | ₹650.15 | ₹662.70 | 1,342 |
| 2026-07-08 | ₹662.60 | ₹669.00 | ₹641.35 | ₹662.15 | 843 |
| 2026-07-07 | ₹655.00 | ₹670.00 | ₹653.00 | ₹664.85 | 184 |
| 2026-07-06 | ₹660.00 | ₹672.00 | ₹652.00 | ₹664.20 | 580 |
| 2026-07-03 | ₹662.05 | ₹665.10 | ₹650.40 | ₹661.40 | 605 |
| 2026-07-02 | ₹650.00 | ₹664.00 | ₹636.00 | ₹661.30 | 1,393 |
| 2026-07-01 | ₹648.25 | ₹670.00 | ₹648.20 | ₹656.80 | 732 |
| 2026-06-30 | ₹658.00 | ₹669.95 | ₹645.00 | ₹659.50 | 524 |
| 2026-06-29 | ₹649.65 | ₹663.25 | ₹644.00 | ₹652.10 | 667 |
| 2026-06-25 | ₹645.50 | ₹655.80 | ₹644.00 | ₹649.70 | 1,896 |
| 2026-06-24 | ₹672.45 | ₹672.45 | ₹639.90 | ₹641.40 | 592 |
| 2026-06-23 | ₹650.00 | ₹675.00 | ₹645.30 | ₹654.05 | 1,680 |
| 2026-06-22 | ₹630.00 | ₹650.00 | ₹630.00 | ₹645.10 | 1,352 |
| 2026-06-19 | ₹650.00 | ₹650.00 | ₹615.00 | ₹625.25 | 1,143 |
| 2026-06-18 | ₹641.00 | ₹668.80 | ₹632.00 | ₹633.40 | 1,361 |
| 2026-06-17 | ₹637.95 | ₹688.00 | ₹621.45 | ₹662.35 | 2,209 |
| 2026-06-16 | ₹620.50 | ₹629.50 | ₹613.15 | ₹625.30 | 1,378 |
| 2026-06-15 | ₹610.00 | ₹624.90 | ₹610.00 | ₹618.45 | 1,098 |
| 2026-06-12 | ₹603.00 | ₹610.00 | ₹600.00 | ₹604.85 | 198 |
| 2026-06-11 | ₹615.50 | ₹615.50 | ₹595.05 | ₹597.60 | 935 |
| 2026-06-10 | ₹620.85 | ₹621.00 | ₹606.25 | ₹611.70 | 387 |
| 2026-06-09 | ₹621.00 | ₹621.00 | ₹608.00 | ₹620.85 | 1,035 |
| 2026-06-08 | ₹604.00 | ₹617.00 | ₹604.00 | ₹611.45 | 1,246 |
| 2026-06-05 | ₹610.00 | ₹615.95 | ₹600.00 | ₹603.75 | 785 |
| 2026-06-04 | ₹580.05 | ₹612.50 | ₹578.00 | ₹604.95 | 1,417 |
| 2026-06-03 | ₹587.50 | ₹592.30 | ₹582.05 | ₹586.75 | 555 |
| 2026-06-02 | ₹586.10 | ₹598.95 | ₹585.00 | ₹589.15 | 1,583 |
| 2026-06-01 | ₹590.00 | ₹603.95 | ₹581.60 | ₹592.00 | 738 |
| 2026-05-29 | ₹611.30 | ₹623.00 | ₹578.00 | ₹586.95 | 3,862 |
| 2026-05-27 | ₹604.30 | ₹634.00 | ₹604.30 | ₹618.95 | 1,533 |
| 2026-05-26 | ₹625.55 | ₹630.00 | ₹595.00 | ₹604.30 | 2,122 |
| 2026-05-25 | ₹625.00 | ₹640.00 | ₹602.00 | ₹618.40 | 1,902 |
| 2026-05-22 | ₹607.00 | ₹626.00 | ₹590.30 | ₹612.60 | 816 |
| 2026-05-21 | ₹604.95 | ₹610.00 | ₹594.00 | ₹599.90 | 1,645 |
| 2026-05-20 | ₹595.15 | ₹610.00 | ₹595.15 | ₹601.35 | 905 |
| 2026-05-19 | ₹589.25 | ₹612.90 | ₹581.00 | ₹595.15 | 989 |
| 2026-05-18 | ₹615.00 | ₹617.40 | ₹590.00 | ₹601.25 | 641 |
| 2026-05-15 | ₹630.75 | ₹650.00 | ₹611.30 | ₹622.40 | 745 |
| 2026-05-14 | ₹642.50 | ₹642.50 | ₹628.00 | ₹630.70 | 1,036 |
| 2026-05-13 | ₹637.80 | ₹655.00 | ₹627.50 | ₹641.00 | 701 |
| 2026-05-12 | ₹657.95 | ₹670.00 | ₹632.20 | ₹640.20 | 1,369 |
| 2026-05-11 | ₹675.00 | ₹679.95 | ₹642.00 | ₹654.85 | 1,523 |
| 2026-05-08 | ₹704.00 | ₹704.00 | ₹675.00 | ₹675.70 | 2,289 |
| 2026-05-07 | ₹723.00 | ₹723.00 | ₹682.05 | ₹699.90 | 2,803 |
| 2026-05-06 | ₹699.00 | ₹725.05 | ₹699.00 | ₹705.45 | 2,248 |
| 2026-05-05 | ₹662.60 | ₹699.95 | ₹662.60 | ₹693.90 | 4,019 |
| 2026-05-04 | ₹650.00 | ₹690.00 | ₹618.50 | ₹658.85 | 5,514 |
| 2026-04-30 | ₹612.55 | ₹613.00 | ₹600.60 | ₹606.00 | 750 |
| 2026-04-29 | ₹607.95 | ₹619.00 | ₹599.50 | ₹617.95 | 950 |
| 2026-04-28 | ₹604.35 | ₹619.00 | ₹595.50 | ₹600.90 | 1,316 |
| 2026-04-27 | ₹596.05 | ₹609.80 | ₹596.05 | ₹603.70 | 189 |
| 2026-04-24 | ₹602.00 | ₹619.85 | ₹583.00 | ₹592.60 | 982 |
| 2026-04-23 | ₹619.95 | ₹620.05 | ₹600.00 | ₹603.50 | 772 |
| 2026-04-22 | ₹612.50 | ₹619.95 | ₹607.50 | ₹616.40 | 1,054 |
| 2026-04-21 | ₹614.95 | ₹620.00 | ₹607.20 | ₹613.75 | 320 |
| 2026-04-20 | ₹625.55 | ₹625.55 | ₹605.00 | ₹606.70 | 961 |
| 2026-04-17 | ₹634.95 | ₹634.95 | ₹616.80 | ₹625.50 | 818 |
| 2026-04-16 | ₹620.00 | ₹628.95 | ₹600.25 | ₹621.95 | 852 |
| 2026-04-15 | ₹600.00 | ₹610.00 | ₹590.00 | ₹609.20 | 1,527 |
| 2026-04-13 | ₹581.05 | ₹600.00 | ₹571.75 | ₹581.00 | 2,016 |
| 2026-04-10 | ₹594.45 | ₹612.00 | ₹585.00 | ₹597.50 | 2,144 |
| 2026-04-09 | ₹603.35 | ₹612.00 | ₹582.60 | ₹585.60 | 947 |
| 2026-04-08 | ₹608.85 | ₹620.00 | ₹595.00 | ₹603.35 | 1,647 |
| 2026-04-07 | ₹580.00 | ₹590.00 | ₹565.00 | ₹586.70 | 1,915 |
| 2026-04-06 | ₹557.15 | ₹585.00 | ₹547.00 | ₹576.70 | 408 |
| 2026-04-02 | ₹545.50 | ₹570.00 | ₹525.30 | ₹557.15 | 872 |
| 2026-04-01 | ₹515.00 | ₹555.00 | ₹515.00 | ₹545.80 | 1,186 |
| 2026-03-30 | ₹516.65 | ₹522.95 | ₹490.10 | ₹499.25 | 8,295 |
| 2026-03-27 | ₹525.00 | ₹540.00 | ₹516.00 | ₹529.90 | 5,137 |
| 2026-03-25 | ₹525.50 | ₹575.00 | ₹521.65 | ₹536.10 | 8,377 |
| 2026-03-24 | ₹522.00 | ₹530.00 | ₹508.00 | ₹521.70 | 4,725 |
| 2026-03-23 | ₹571.85 | ₹571.85 | ₹509.00 | ₹511.95 | 5,584 |
| 2026-03-20 | ₹566.00 | ₹566.00 | ₹542.50 | ₹547.00 | 5,420 |
| 2026-03-19 | ₹554.95 | ₹566.00 | ₹540.00 | ₹547.90 | 1,558 |
| 2026-03-18 | ₹570.00 | ₹575.95 | ₹548.75 | ₹569.15 | 3,085 |
| 2026-03-17 | ₹540.90 | ₹560.00 | ₹540.90 | ₹554.30 | 4,397 |
| 2026-03-16 | ₹563.80 | ₹580.00 | ₹520.00 | ₹535.25 | 6,775 |
| 2026-03-13 | ₹577.00 | ₹577.70 | ₹550.00 | ₹563.80 | 2,965 |
| 2026-03-12 | ₹585.40 | ₹617.35 | ₹570.70 | ₹574.90 | 3,725 |
| 2026-03-11 | ₹583.00 | ₹590.00 | ₹577.05 | ₹577.60 | 2,610 |
| 2026-03-10 | ₹595.00 | ₹605.00 | ₹574.95 | ₹581.35 | 9,121 |
| 2026-03-09 | ₹580.00 | ₹602.95 | ₹580.00 | ₹590.00 | 5,585 |
| 2026-03-06 | ₹619.95 | ₹619.95 | ₹610.20 | ₹617.30 | 2,174 |
| 2026-03-05 | ₹610.00 | ₹625.00 | ₹608.75 | ₹619.95 | 4,664 |
| 2026-03-04 | ₹620.05 | ₹624.90 | ₹595.00 | ₹608.75 | 2,051 |
| 2026-03-02 | ₹634.40 | ₹639.00 | ₹614.15 | ₹620.05 | 1,203 |
| 2026-02-27 | ₹635.00 | ₹650.00 | ₹627.75 | ₹634.40 | 1,639 |
| 2026-02-26 | ₹643.80 | ₹643.80 | ₹626.00 | ₹630.65 | 1,777 |
| 2026-02-25 | ₹635.00 | ₹642.00 | ₹625.00 | ₹634.70 | 2,400 |
| 2026-02-24 | ₹642.60 | ₹642.60 | ₹625.00 | ₹629.00 | 981 |
| 2026-02-23 | ₹639.40 | ₹650.00 | ₹625.00 | ₹641.05 | 3,201 |
| 2026-02-20 | ₹615.15 | ₹641.00 | ₹615.15 | ₹639.40 | 2,591 |
| 2026-02-19 | ₹645.00 | ₹660.00 | ₹629.65 | ₹629.90 | 1,161 |
| 2026-02-18 | ₹630.00 | ₹650.00 | ₹624.60 | ₹649.20 | 713 |
| 2026-02-17 | ₹625.05 | ₹644.10 | ₹615.00 | ₹635.65 | 1,807 |
| 2026-02-16 | ₹624.30 | ₹631.00 | ₹615.40 | ₹625.40 | 446 |
| 2026-02-13 | ₹630.60 | ₹630.60 | ₹612.00 | ₹624.30 | 1,924 |
| 2026-02-12 | ₹625.00 | ₹636.00 | ₹621.20 | ₹630.65 | 1,311 |
| 2026-02-11 | ₹628.00 | ₹645.90 | ₹607.15 | ₹634.60 | 1,128 |
| 2026-02-10 | ₹615.00 | ₹627.50 | ₹600.00 | ₹624.10 | 1,623 |
| 2026-02-09 | ₹600.00 | ₹630.00 | ₹579.00 | ₹613.35 | 13,092 |
| 2026-02-06 | ₹647.80 | ₹647.80 | ₹580.00 | ₹605.65 | 4,189 |
| 2026-02-05 | ₹620.60 | ₹632.60 | ₹611.80 | ₹624.75 | 638 |
| 2026-02-04 | ₹622.50 | ₹648.00 | ₹601.30 | ₹618.80 | 3,893 |
| 2026-02-03 | ₹622.00 | ₹630.00 | ₹610.00 | ₹623.30 | 1,223 |
| 2026-02-02 | ₹628.80 | ₹635.10 | ₹574.20 | ₹595.80 | 3,919 |
| 2026-02-01 | ₹614.80 | ₹637.00 | ₹605.60 | ₹628.35 | 363 |
| 2026-01-30 | ₹636.00 | ₹638.00 | ₹602.00 | ₹610.40 | 1,532 |
| 2026-01-29 | ₹640.60 | ₹640.60 | ₹612.20 | ₹636.95 | 790 |
| 2026-01-28 | ₹625.00 | ₹646.00 | ₹612.00 | ₹639.25 | 1,079 |
| 2026-01-27 | ₹645.00 | ₹649.95 | ₹610.00 | ₹625.00 | 1,186 |
| 2026-01-23 | ₹670.00 | ₹670.00 | ₹632.00 | ₹636.65 | 1,686 |
| 2026-01-22 | ₹650.00 | ₹678.05 | ₹638.55 | ₹665.55 | 690 |
| 2026-01-21 | ₹662.00 | ₹662.00 | ₹635.00 | ₹636.25 | 1,089 |
| 2026-01-20 | ₹675.00 | ₹693.00 | ₹655.00 | ₹661.75 | 978 |
| 2026-01-19 | ₹684.75 | ₹686.00 | ₹666.00 | ₹673.10 | 595 |
| 2026-01-16 | ₹699.95 | ₹699.95 | ₹679.00 | ₹684.75 | 793 |
| 2026-01-14 | ₹674.00 | ₹694.90 | ₹674.00 | ₹691.75 | 2,130 |
| 2026-01-13 | ₹669.00 | ₹694.80 | ₹669.00 | ₹673.70 | 1,252 |
| 2026-01-12 | ₹714.80 | ₹714.80 | ₹670.05 | ₹684.50 | 2,592 |
| 2026-01-09 | ₹706.95 | ₹736.00 | ₹705.00 | ₹707.75 | 3,595 |
| 2026-01-08 | ₹717.00 | ₹718.00 | ₹690.05 | ₹694.80 | 1,584 |
| 2026-01-07 | ₹717.90 | ₹730.00 | ₹710.00 | ₹715.45 | 1,246 |
| 2026-01-06 | ₹707.50 | ₹726.00 | ₹694.00 | ₹717.65 | 1,875 |
| 2026-01-05 | ₹705.00 | ₹715.00 | ₹690.05 | ₹701.65 | 1,275 |
| 2026-01-02 | ₹715.00 | ₹718.45 | ₹685.00 | ₹708.00 | 2,719 |
| 2026-01-01 | ₹706.00 | ₹720.00 | ₹705.60 | ₹714.55 | 1,362 |
Naperol Investments Share Price Performance Analysis (Jan 2008 - Sep 2026)
NAPEROL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.72%
₹714.55 → ₹645.10
Year to Date
Price Volatility
6.74%
Low Volatility
Year to Date
Average Daily Volume
1,766
Year to Date Average
BSE Exchange
Naperol Investments Share Price History – Frequently Asked Questions
Common questions about NAPEROL historical data and records. Review NAPEROL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Naperol Investments (NAPEROL)?
The all-time high share price of Naperol Investments was ₹2041.0 recorded on September 16, 2024 on the BSE exchange.
What is the all-time low share price of Naperol Investments (NAPEROL)?
The all-time low share price of Naperol Investments was ₹25.95 recorded on October 27, 2008 on the BSE exchange.
How can I download NAPEROL historical share price data?
You can download Naperol Investments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NAPEROL shares?
The highest trading volume day for Naperol Investments was 3,433,872 shares traded on January 06, 2023 on the BSE exchange, with share price at ₹407.95.