| Naapbooks Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-04-2026 Thursday |
BSE
Sensex : 76,913.50 -582.86 -0.75% |
NSE
Nifty 50 : 23,997.55 -180.10 -0.74% |
USD - INR
1 $ = Rs 94.97 |
Find Stock | ||
| Company: | Naapbooks Limited | MCap (aprox) 94.6 Crores |
Symbol : 543351 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 2.8% | 9.2% | 3.8% | -38.3% | -28.2% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-04-26 | Thu | 87.35 | 4.8k | -0.6% | ||
| 29-04-26 | Wed | Data Update : 8 PM | ||||
| 28-04-26 | Tue | 87.92 | 6.87 | 2.4k | 8.5% | 30-04-26 : 87.35 |
| 27-04-26 | Mon | 81.05 | -4.95 | 4.8k | -5.8% | |
| 24-04-26 | Fri | 86 | -5.94 | 3.6k | -6.5% | Compared to : 21-04-26 85 |
| 23-04-26 | Thu | 91.94 | 9.39 | 6k | 11.4% | |
| 22-04-26 | Wed | 82.55 | -2.45 | 4.8k | -2.9% | 7 Days % |
| 21-04-26 | Tue | 85 | -5 | 8.4k | -5.6% | 2.8% |
| 20-04-26 | Mon | 90 | -2.4 | 2.4k | -2.6% | |
| 17-04-26 | Fri | 92.4 | -1.6 | 114k | -1.7% | Compared to : 30-03-26 80 |
| 16-04-26 | Thu | 94 | 0.9 | 117.6k | 1.0% | |
| 15-04-26 | Wed | 93.1 | 4.09 | 74.4k | 4.6% | 1 Month % |
| 13-04-26 | Mon | 89.01 | -7.89 | 63.6k | -8.1% | 9.2% |
| 10-04-26 | Fri | 96.9 | 9.9 | 1.2k | 11.4% | . |
| 09-04-26 | Thu | 87 | -9.5 | 61.2k | -9.8% | Compared to : 27-02-26 84.15 |
| 08-04-26 | Wed | 96.5 | 9.9 | 93.6k | 11.4% | |
| 07-04-26 | Tue | 86.6 | -11.4 | 19.2k | -11.6% | 2 Months % |
| 06-04-26 | Mon | 98 | 4.8k | 15.3% | 3.8% | |
| 02-04-26 | Thu | |||||
| 01-04-26 | Wed | 85 | 5 | 21.6k | 6.3% | Compared to : 30-01-26 |
| 30-03-26 | Mon | 80 | -11 | 10.8k | -9.1% | |
| 27-03-26 | Fri | 91 | -2.5 | 54k | -2.7% | 3 Months % |
| 25-03-26 | Wed | 93.5 | 4 | 61.2k | 4.5% | |
| 24-03-26 | Tue | 89.5 | 1 | 2.4k | 1.1% | |
| 23-03-26 | Mon | 88.5 | 3.27 | 10.8k | 3.8% | Compared to : 30-10-25 141.5 |
| 20-03-26 | Fri | 85.23 | -8.07 | 7.2k | -8.6% | |
| 19-03-26 | Thu | 93.3 | 8.07 | 20.4k | -0.7% | 6 Months % |
| 18-03-26 | Wed | 85.23 | 1.08 | 2.4k | -1.1% | -38.3% |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 30-04-25 121.65 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 year % | ||||
| 11-03-26 | Wed | -28.2% | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 84.15 | -7.2 | 80.4k | -7.9% | |
| 26-02-26 | Thu | 91.35 | -10.15 | 79.2k | -10.0% | |
| 25-02-26 | Wed | 101.5 | 1 | 2.4k | 1.0% | |
| 24-02-26 | Tue | 100.5 | 0.75 | 13.2k | 0.8% | |
| 23-02-26 | Mon | 99.75 | -4.25 | 15.6k | -4.1% | |
| 20-02-26 | Fri | 104 | -1.7 | 16.8k | -1.6% | |
| 19-02-26 | Thu | 105.7 | -3.7 | 19.2k | -3.4% | |
| 18-02-26 | Wed | 109.4 | 5.3 | 7.2k | 5.1% | |
| 17-02-26 | Tue | 104.1 | 1.2k | -2.9% | ||
| 16-02-26 | Mon | |||||
| 13-02-26 | Fri | 107.25 | -1.75 | 3.6k | -1.6% | |
| 12-02-26 | Thu | 109 | -3 | 3.6k | -2.7% | |
| 11-02-26 | Wed | 112 | -8.2 | 3.6k | -6.8% | |
| 10-02-26 | Tue | 120.2 | 1.2k | 1.0% | ||
| 09-02-26 | Mon | |||||
| 06-02-26 | Fri | 119 | -5 | 4.8k | -4.0% | |
| 05-02-26 | Thu | 124 | 4 | 1.2k | 3.3% | |
| 04-02-26 | Wed | 120 | 8.85 | 7.2k | 8.0% | |
| 03-02-26 | Tue | 111.15 | 38.4k | -7.4% | ||
| 02-02-26 | Mon | |||||
| 01-02-26 | Sun | 120 | 1.2k | -2.6% | ||
| 30-01-26 | Fri | |||||
| 29-01-26 | Thu | |||||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | |||||
| 23-01-26 | Fri | 123.25 | 13.8 | 6k | 12.6% | |
| 22-01-26 | Thu | 109.45 | 9.6k | -5.6% | ||
| 21-01-26 | Wed | |||||
| 20-01-26 | Tue | 116 | 2.4k | -4.8% | ||
| 19-01-26 | Mon | |||||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | |||||
| 13-01-26 | Tue | 121.9 | 6.45 | 14.4k | 5.6% | |
| 12-01-26 | Mon | 115.45 | 18k | -0.5% | ||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | 116 | -1.5 | 3.6k | -1.3% | |
| 07-01-26 | Wed | 117.5 | 51.6k | -14.9% | ||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | |||||
| 02-01-26 | Fri | |||||
| 01-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 31-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-12-25 | Tue | 138 | #N/A | 1.2k | -1.1% | |
| 29-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-12-25 | Tue | 139.5 | #N/A | 1.2k | -0.1% | |
| 22-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-12-25 | Wed | 139.7 | #N/A | 1.2k | -0.1% | |
| 16-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-12-25 | Mon | 139.8 | -0.1 | 1.2k | -0.1% | |
| 12-12-25 | Fri | 139.9 | 11.35 | 3.6k | 8.8% | |
| 11-12-25 | Thu | 128.55 | 0 | 3.6k | 0.0% | |
| 10-12-25 | Wed | 128.55 | -23.45 | 37.2k | -15.4% | |
| 09-12-25 | Tue | 152 | #N/A | 3.6k | 8.8% | |
| 08-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-12-25 | Wed | 139.65 | 7 | 7.2k | 5.3% | |
| 02-12-25 | Tue | 132.65 | -7.35 | 3.6k | -5.3% | |
| 01-12-25 | Mon | 140 | -9.4 | 2.4k | -6.3% | |
| 28-11-25 | Fri | 149.4 | -2.1 | 3.6k | -1.4% | |
| 27-11-25 | Thu | 151.5 | 1.5 | 1.2k | 1.0% | |
| 26-11-25 | Wed | 150 | 5 | 7.2k | 3.4% | |
| 25-11-25 | Tue | 145 | #N/A | 1.2k | 0.0% | |
| 24-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 21-11-25 | Fri | 145 | -3 | 2.4k | -2.0% | |
| 20-11-25 | Thu | 148 | -2 | 4.8k | -1.3% | |
| 19-11-25 | Wed | 150 | #N/A | 1.2k | -3.2% | |
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | 155 | 0 | 2.4k | 0.0% | |
| 14-11-25 | Fri | 155 | 11 | 3.6k | 7.6% | |
| 13-11-25 | Thu | 144 | -10 | 1.2k | -6.5% | |
| 12-11-25 | Wed | 154 | 11 | 2.4k | 7.7% | |
| 11-11-25 | Tue | 143 | 0 | 2.4k | 0.0% | |
| 10-11-25 | Mon | 143 | #N/A | 1.2k | -1.9% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | 145.8 | #N/A | 9.6k | 3.0% | |
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | 141.5 | 0.5 | 2.4k | 0.4% | |
| 29-10-25 | Wed | 141 | -3 | 16.8k | -2.1% | |
| 28-10-25 | Tue | 144 | 0 | 2.4k | 0.0% | |
| 27-10-25 | Mon | 144 | -1 | 3.6k | -0.7% | |
| 24-10-25 | Fri | 145 | 5 | 1.2k | 3.6% | |
| 23-10-25 | Thu | 140 | -3.15 | 40.8k | -2.2% | |
| 21-10-25 | Tue | 143.15 | -4.85 | 10.8k | -3.3% | |
| 20-10-25 | Mon | 148 | 0.2 | 31.2k | 0.1% | |
| 17-10-25 | Fri | 147.8 | -20.1 | 48k | -12.0% | |
| 16-10-25 | Thu | 167.9 | 3.7 | 31.2k | 2.3% | |
| 15-10-25 | Wed | 164.2 | -1.6 | 10.8k | -1.0% | |
| 14-10-25 | Tue | 165.8 | 3.2 | 56.4k | 2.0% | |
| 13-10-25 | Mon | 162.6 | 27.1 | 74.4k | 20.0% | |
| 10-10-25 | Fri | 135.5 | -4.5 | 42k | -3.2% | |
| 09-10-25 | Thu | 140 | #N/A | 132k | 0.0% | |
| 08-10-25 | Wed | #N/A | #N/A | 0 | #N/A | |
| 07-10-25 | Tue | 140 | 0 | 1.2k | 0.0% | |
| 06-10-25 | Mon | 140 | #N/A | 66k | 1.4% | |
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 138 | -2.3 | 50.4k | -1.6% | |
| 26-09-25 | Fri | 140.3 | #N/A | 66k | -13.4% | |
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | |||||
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | 162 | 9.5 | 1.2k | 6.2% | |
| 19-09-25 | Fri | 152.5 | -1.5 | 50.4k | -1.0% | |
| 18-09-25 | Thu | 154 | 0 | 1.2k | 0.0% | |
| 17-09-25 | Wed | 154 | 9.05 | 4.8k | 6.2% | |
| 16-09-25 | Tue | 144.95 | 9.1 | 6k | 6.7% | |
| 15-09-25 | Mon | 135.85 | 2.95 | 58.8k | 2.2% | |
| 12-09-25 | Fri | 132.9 | #N/A | 1.2k | -1.1% | |
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | 134.35 | #N/A | 50.4k | -9.2% | |
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | 148 | #N/A | 16.8k | 5.8% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | 139.9 | #N/A | 3.6k | 12.8% | |
| 02-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | 124.05 | #N/A | 8.4k | -5.3% | |
| 25-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 22-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 21-08-25 | Thu | 131 | #N/A | 1.2k | 0.0% | |
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 12-08-25 | Tue | 131 | #N/A | 1.2k | 0.0% | |
| 11-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 08-08-25 | Fri | 131 | #N/A | 1.2k | -3.0% | |
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | 135 | 0 | 4.8k | 0.0% | |
| 01-08-25 | Fri | 135 | 0 | 1.2k | 0.0% | |
| 31-07-25 | Thu | 135 | #N/A | 1.2k | -3.6% | |
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | 140 | #N/A | 1.2k | 0.0% | |
| 28-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-07-25 | Fri | 140 | #N/A | 1.2k | -3.4% | |
| 24-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 18-07-25 | Fri | 144.9 | #N/A | 1.2k | 3.5% | |
| 17-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-07-25 | Wed | 140 | -1 | 6k | -0.7% | |
| 15-07-25 | Tue | 141 | -2 | 3.6k | -1.4% | |
| 14-07-25 | Mon | 143 | #N/A | 2.4k | 0.1% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | 142.9 | #N/A | 2.4k | 0.0% | |
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-07-25 | Fri | 142.9 | 12.9 | 22.8k | 9.9% | |
| 03-07-25 | Thu | 130 | #N/A | 1.2k | 3.3% | |
| 02-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | 125.8 | #N/A | 3.6k | 9.9% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | 114.45 | -12.4 | 7.2k | -9.8% | |
| 23-06-25 | Mon | 126.85 | -14.05 | 1.2k | -10.0% | |
| 20-06-25 | Fri | 140.9 | #N/A | 1.2k | -6.3% | |
| 19-06-25 | Thu | 129 | 11.9 | 16.8k | 9.2% | |
| 18-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 17-06-25 | Tue | 137.7 | 2.3 | 2.4k | 1.7% | |
| 16-06-25 | Mon | 135.4 | 0 | 4.8k | 0.0% | |
| 13-06-25 | Fri | 135.4 | -7.1 | 4.8k | -5.0% | |
| 12-06-25 | Thu | 142.5 | -2.5 | 1.2k | -1.7% | |
| 11-06-25 | Wed | 145 | -4.4 | 1.2k | -2.9% | |
| 10-06-25 | Tue | 149.4 | -0.5 | 1.2k | -0.3% | |
| 09-06-25 | Mon | 149.9 | 4.65 | 4.8k | 3.2% | |
| 06-06-25 | Fri | 145.25 | 4.95 | 24k | 3.5% | |
| 05-06-25 | Thu | 140.3 | 6.65 | 7.2k | 5.0% | |
| 04-06-25 | Wed | 133.65 | 6.35 | 2.4k | 5.0% | |
| 03-06-25 | Tue | 127.3 | 6.05 | 1.2k | 5.0% | |
| 02-06-25 | Mon | 121.25 | #N/A | 3.6k | 5.0% | |
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | 115.5 | 5.5 | 3.6k | 5.0% | |
| 28-05-25 | Wed | 110 | #N/A | 4.8k | -4.3% | |
| 27-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 26-05-25 | Mon | 115 | #N/A | 1.2k | -5.0% | |
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | 121 | #N/A | 1.2k | 4.9% | |
| 19-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | 115.3 | #N/A | 2.4k | -5.0% | |
| 12-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 09-05-25 | Fri | 121.35 | #N/A | 2.4k | 5.0% | |
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | 115.6 | -6.05 | 2.4k | -5.0% | |
| 30-04-25 | Wed | 121.65 | #N/A | 4.8k | 4.9% | |
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||