Price Data Selection & Download
Naperol Investments Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4525 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Naperol Investments intrinsic worth to estimate fundamental worth using multiple valuation models.
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 - May 2026)
NAPEROL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
NAPEROL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.38%
₹714.55 → ₹618.95
Year to Date
Price Volatility
7.55%
Low Volatility
Year to Date
Average Daily Volume
2,265
Year to Date Average
BSE Exchange
Naperol Investments Share Price History – Frequently Asked Questions
Common questions about NAPEROL historical data and records. Examine NAPEROL quarterly trends for recent quarterly revenue, profit and EPS trends.
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.