SEBI Registration No.: INA000006688
Preparing link (3 sec)...
NEPTUNE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 178.00 | 179.20 | 179.20 | 178.00 | 4000 | -4.74% |
| 27 Mar 2026 | 186.85 | 180.25 | 189.20 | 177.80 | 16000 | 3.66% |
| 25 Mar 2026 | 180.25 | 185.00 | 185.00 | 178.00 | 36000 | -3.56% |
| 24 Mar 2026 | 186.90 | 187.00 | 187.00 | 180.70 | 4000 | -0.59% |
| 23 Mar 2026 | 188.00 | 195.00 | 195.00 | 186.45 | 15000 | -4.20% |
| 20 Mar 2026 | 196.25 | 201.00 | 201.00 | 196.25 | 4000 | -1.88% |
| 19 Mar 2026 | 200.00 | 199.50 | 200.00 | 199.50 | 2000 | -2.13% |
| 18 Mar 2026 | 204.35 | 206.95 | 207.00 | 198.10 | 15000 | -1.28% |
| 17 Mar 2026 | 207.00 | 198.70 | 207.00 | 198.70 | 2000 | 2.99% |
| 16 Mar 2026 | 201.00 | 200.30 | 201.50 | 200.30 | 20000 | -3.87% |
| 13 Mar 2026 | 209.10 | 209.50 | 209.50 | 209.00 | 17000 | -4.95% |
| 11 Mar 2026 | 220.00 | 219.70 | 220.00 | 219.70 | 2000 | 4.64% |
| 10 Mar 2026 | 210.25 | 206.00 | 214.20 | 206.00 | 16000 | 3.06% |
| 09 Mar 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 1000 | -1.45% |
| 06 Mar 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 1000 | 1.22% |
| 05 Mar 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 1000 | -3.72% |
| 04 Mar 2026 | 212.40 | 211.10 | 217.00 | 211.10 | 5000 | -3.01% |
| 02 Mar 2026 | 219.00 | 213.10 | 219.00 | 213.10 | 12000 | -2.23% |
| 26 Feb 2026 | 224.00 | 221.80 | 224.00 | 218.00 | 3000 | -2.18% |
| 25 Feb 2026 | 229.00 | 228.60 | 229.00 | 228.60 | 2000 | -4.38% |
| 24 Feb 2026 | 239.50 | 239.00 | 239.50 | 239.00 | 3000 | 4.77% |
| 23 Feb 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 1000 | 0.00% |
| 20 Feb 2026 | 228.60 | 221.80 | 229.90 | 221.80 | 6000 | 3.07% |
| 19 Feb 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 1000 | 4.99% |
| 18 Feb 2026 | 211.25 | 211.25 | 211.25 | 211.25 | 1000 | -4.45% |
| 16 Feb 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 1000 | -1.73% |
| 13 Feb 2026 | 225.00 | 225.00 | 233.80 | 217.25 | 18000 | -0.44% |
| 12 Feb 2026 | 226.00 | 228.00 | 228.00 | 225.00 | 7000 | -0.88% |
| 11 Feb 2026 | 228.00 | 228.10 | 228.50 | 228.00 | 4000 | -0.26% |
| 09 Feb 2026 | 228.60 | 241.00 | 242.20 | 227.00 | 24000 | -5.32% |
| 06 Feb 2026 | 241.45 | 241.45 | 241.45 | 241.45 | 1000 | -0.80% |
| 05 Feb 2026 | 243.40 | 240.00 | 246.90 | 235.35 | 13000 | 1.42% |
| 04 Feb 2026 | 240.00 | 239.90 | 240.00 | 237.50 | 8000 | 2.17% |
| 03 Feb 2026 | 234.90 | 239.00 | 239.00 | 230.00 | 5000 | 0.99% |
| 02 Feb 2026 | 232.60 | 219.95 | 234.50 | 219.00 | 10000 | 5.61% |
| 01 Feb 2026 | 220.25 | 219.15 | 224.00 | 219.05 | 5000 | -3.93% |
| 30 Jan 2026 | 229.25 | 239.95 | 239.95 | 228.50 | 7000 | -4.46% |
| 29 Jan 2026 | 239.95 | 202.00 | 241.55 | 198.40 | 97000 | 19.20% |
| 28 Jan 2026 | 201.30 | 204.00 | 210.00 | 200.00 | 11000 | -1.47% |
| 27 Jan 2026 | 204.30 | 196.00 | 204.30 | 195.00 | 7000 | 4.23% |
| 23 Jan 2026 | 196.00 | 195.05 | 199.00 | 195.00 | 4000 | -4.27% |
| 22 Jan 2026 | 204.75 | 196.70 | 205.00 | 196.70 | 5000 | 0.20% |
| 21 Jan 2026 | 204.35 | 196.10 | 210.00 | 193.15 | 25000 | 4.23% |
| 20 Jan 2026 | 196.05 | 198.50 | 206.00 | 190.40 | 23000 | -2.95% |
| 19 Jan 2026 | 202.00 | 200.10 | 202.00 | 200.10 | 2000 | -3.74% |
| 16 Jan 2026 | 209.85 | 203.00 | 209.85 | 203.00 | 4000 | -0.55% |
| 14 Jan 2026 | 211.00 | 200.20 | 211.00 | 195.40 | 24000 | 5.50% |
| 13 Jan 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 1000 | 0.00% |
| 12 Jan 2026 | 200.00 | 194.00 | 201.05 | 194.00 | 18000 | 2.25% |
| 09 Jan 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 1000 | -3.65% |
| 08 Jan 2026 | 203.00 | 207.00 | 207.00 | 203.00 | 2000 | 0.00% |
| 07 Jan 2026 | 203.00 | 204.90 | 205.25 | 202.00 | 6000 | 1.50% |
| 06 Jan 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 1000 | 0.53% |
| 05 Jan 2026 | 198.95 | 198.00 | 199.50 | 198.00 | 3000 | -0.28% |
| 02 Jan 2026 | 199.50 | 196.55 | 204.30 | 196.50 | 21000 | -1.21% |
| 01 Jan 2026 | 201.95 | 202.90 | 203.80 | 201.95 | 3000 | 1.00% |
| 31 Dec 2025 | 199.95 | 204.35 | 204.35 | 199.90 | 13000 | -1.19% |
| 30 Dec 2025 | 202.35 | 204.65 | 206.00 | 200.15 | 10000 | 0.37% |
| 29 Dec 2025 | 201.60 | 213.00 | 213.00 | 200.00 | 21000 | -5.79% |
| 26 Dec 2025 | 214.00 | 217.00 | 218.00 | 212.50 | 23000 | 0.47% |
| 24 Dec 2025 | 213.00 | 208.00 | 214.10 | 205.90 | 14000 | -2.11% |
| 23 Dec 2025 | 217.60 | 215.05 | 217.60 | 215.05 | 4000 | -2.73% |
| 22 Dec 2025 | 223.70 | 223.70 | 223.70 | 223.70 | 1000 | 3.28% |
| 19 Dec 2025 | 216.60 | 218.70 | 218.70 | 215.00 | 4000 | -0.07% |
| 18 Dec 2025 | 216.75 | 226.90 | 226.90 | 215.05 | 22000 | -4.93% |
| 17 Dec 2025 | 228.00 | 232.00 | 239.00 | 222.75 | 21000 | -0.57% |
| 16 Dec 2025 | 229.30 | 225.00 | 231.90 | 225.00 | 31000 | 5.64% |
| 15 Dec 2025 | 217.05 | 218.45 | 229.95 | 217.05 | 19000 | 3.73% |
| 12 Dec 2025 | 209.25 | 225.20 | 225.20 | 200.20 | 75000 | -7.08% |
| 11 Dec 2025 | 225.20 | 213.00 | 227.70 | 205.00 | 122000 | 12.04% |
| 10 Dec 2025 | 201.00 | 178.10 | 207.00 | 178.10 | 150000 | 10.93% |
| 09 Dec 2025 | 181.20 | 175.00 | 190.00 | 171.65 | 20000 | 6.90% |
| 08 Dec 2025 | 169.50 | 177.30 | 177.30 | 169.00 | 9000 | -4.40% |
| 05 Dec 2025 | 177.30 | 171.60 | 177.30 | 171.50 | 5000 | 0.85% |
| 04 Dec 2025 | 175.80 | 182.00 | 182.00 | 174.00 | 11000 | 1.03% |
| 03 Dec 2025 | 174.00 | 187.00 | 187.00 | 171.05 | 17000 | -3.41% |
| 02 Dec 2025 | 180.15 | 160.00 | 192.00 | 160.00 | 28000 | 12.56% |
| 01 Dec 2025 | 160.05 | 160.20 | 160.20 | 160.00 | 3000 | -1.02% |
| 28 Nov 2025 | 161.70 | 161.00 | 163.00 | 161.00 | 8000 | 0.43% |
| 27 Nov 2025 | 161.00 | 160.25 | 161.25 | 160.25 | 4000 | 0.00% |
| 26 Nov 2025 | 161.00 | 160.00 | 161.00 | 160.00 | 3000 | 0.94% |
| 25 Nov 2025 | 159.50 | 157.25 | 160.50 | 157.25 | 5000 | 1.43% |
| 24 Nov 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 1000 | -1.50% |
| 21 Nov 2025 | 159.65 | 160.00 | 162.20 | 159.30 | 10000 | -2.00% |
| 20 Nov 2025 | 162.90 | 162.10 | 163.65 | 162.10 | 5000 | 1.12% |
| 19 Nov 2025 | 161.10 | 168.00 | 168.00 | 160.10 | 29000 | -4.19% |
| 18 Nov 2025 | 168.15 | 174.00 | 174.00 | 168.00 | 4000 | -2.24% |
| 17 Nov 2025 | 172.00 | 167.00 | 172.00 | 167.00 | 3000 | 3.02% |
| 14 Nov 2025 | 166.95 | 162.55 | 166.95 | 162.55 | 3000 | 1.09% |
| 13 Nov 2025 | 165.15 | 167.55 | 170.80 | 164.30 | 7000 | -1.99% |
| 12 Nov 2025 | 168.50 | 178.20 | 178.20 | 164.10 | 25000 | -3.02% |
| 11 Nov 2025 | 173.75 | 165.00 | 175.00 | 164.25 | 23000 | 7.92% |
| 10 Nov 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 1000 | 1.90% |
| 07 Nov 2025 | 158.00 | 159.00 | 159.00 | 157.20 | 3000 | -1.86% |
| 06 Nov 2025 | 161.00 | 169.00 | 169.00 | 161.00 | 5000 | -0.68% |
| 04 Nov 2025 | 162.10 | 160.00 | 164.85 | 160.00 | 3000 | 1.31% |
| 03 Nov 2025 | 160.00 | 165.00 | 165.00 | 160.00 | 14000 | -1.23% |
| 31 Oct 2025 | 162.00 | 163.00 | 163.00 | 155.00 | 16000 | -0.31% |
| 30 Oct 2025 | 162.50 | 162.90 | 165.50 | 162.50 | 3000 | -0.25% |
| 29 Oct 2025 | 162.90 | 161.30 | 162.90 | 160.00 | 15000 | 1.15% |
| 28 Oct 2025 | 161.05 | 167.00 | 167.00 | 160.00 | 8000 | -2.57% |
| 27 Oct 2025 | 165.30 | 163.70 | 166.95 | 163.70 | 2000 | -0.99% |
| 24 Oct 2025 | 166.95 | 163.50 | 166.95 | 163.50 | 2000 | 0.00% |
| 23 Oct 2025 | 166.95 | 163.20 | 166.95 | 163.10 | 3000 | -0.60% |
| 21 Oct 2025 | 167.95 | 161.00 | 171.00 | 161.00 | 7000 | 4.64% |
| 20 Oct 2025 | 160.50 | 160.00 | 167.00 | 160.00 | 6000 | -0.62% |
| 17 Oct 2025 | 161.50 | 165.75 | 166.00 | 161.25 | 17000 | -1.91% |
| 16 Oct 2025 | 164.65 | 160.00 | 164.85 | 158.10 | 9000 | 4.14% |
| 15 Oct 2025 | 158.10 | 161.50 | 161.50 | 158.10 | 3000 | 1.22% |
| 14 Oct 2025 | 156.20 | 160.00 | 160.00 | 156.00 | 6000 | -2.38% |
| 13 Oct 2025 | 160.00 | 159.20 | 160.00 | 159.20 | 3000 | 0.50% |
| 10 Oct 2025 | 159.20 | 169.00 | 175.50 | 157.00 | 16000 | -5.80% |
| 09 Oct 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 3000 | -0.59% |
| 08 Oct 2025 | 170.00 | 170.00 | 170.10 | 170.00 | 5000 | -2.58% |
| 07 Oct 2025 | 174.50 | 180.00 | 180.00 | 174.50 | 5000 | -2.51% |
| 06 Oct 2025 | 179.00 | 182.90 | 182.90 | 179.00 | 2000 | -0.47% |
| 03 Oct 2025 | 179.85 | 177.00 | 179.95 | 173.15 | 10000 | 5.18% |
| 01 Oct 2025 | 171.00 | 171.00 | 171.00 | 170.00 | 4000 | -1.16% |
| 30 Sep 2025 | 173.00 | 170.00 | 173.00 | 162.05 | 14000 | 1.17% |
| 29 Sep 2025 | 171.00 | 167.50 | 174.95 | 167.50 | 6000 | 2.92% |
| 26 Sep 2025 | 166.15 | 182.90 | 183.00 | 161.50 | 23000 | -7.20% |
| 25 Sep 2025 | 179.05 | 180.00 | 186.00 | 179.00 | 10000 | -1.27% |
| 24 Sep 2025 | 181.35 | 178.50 | 183.00 | 178.00 | 22000 | 1.40% |
| 23 Sep 2025 | 178.85 | 176.15 | 178.85 | 176.15 | 5000 | 1.05% |
| 22 Sep 2025 | 177.00 | 172.00 | 179.00 | 172.00 | 31000 | 2.67% |
| 19 Sep 2025 | 172.40 | 173.00 | 173.00 | 171.00 | 6000 | 1.35% |
| 18 Sep 2025 | 170.10 | 169.15 | 171.80 | 169.15 | 11000 | 0.65% |
| 17 Sep 2025 | 169.00 | 169.95 | 172.00 | 165.50 | 15000 | 1.02% |
| 16 Sep 2025 | 167.30 | 163.00 | 167.40 | 162.25 | 20000 | 2.51% |
| 15 Sep 2025 | 163.20 | 165.00 | 166.00 | 161.00 | 17000 | -1.09% |
| 12 Sep 2025 | 165.00 | 161.55 | 166.00 | 161.00 | 19000 | 1.63% |
| 11 Sep 2025 | 162.35 | 156.65 | 163.00 | 156.10 | 28000 | 3.64% |
| 10 Sep 2025 | 156.65 | 154.50 | 164.00 | 154.50 | 71000 | 2.32% |
| 09 Sep 2025 | 153.10 | 141.90 | 154.95 | 141.90 | 49000 | 11.14% |
| 08 Sep 2025 | 137.75 | 141.00 | 141.00 | 137.75 | 3000 | -2.10% |
| 05 Sep 2025 | 140.70 | 139.05 | 141.00 | 139.05 | 13000 | -0.14% |
| 04 Sep 2025 | 140.90 | 140.00 | 140.90 | 140.00 | 2000 | -0.25% |
| 03 Sep 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 1000 | 1.11% |
| 02 Sep 2025 | 139.70 | 140.00 | 140.00 | 137.00 | 8000 | -0.11% |
| 01 Sep 2025 | 139.85 | 138.00 | 140.00 | 138.00 | 11000 | 1.97% |
| 29 Aug 2025 | 137.15 | 138.00 | 140.00 | 136.75 | 21000 | -2.00% |
| 28 Aug 2025 | 139.95 | 137.95 | 140.00 | 137.95 | 6000 | -0.04% |
| 26 Aug 2025 | 140.00 | 140.00 | 140.00 | 139.90 | 7000 | 0.00% |
| 25 Aug 2025 | 140.00 | 139.00 | 140.00 | 139.00 | 5000 | 0.72% |
| 22 Aug 2025 | 139.00 | 136.10 | 139.00 | 136.10 | 2000 | 0.58% |
| 21 Aug 2025 | 138.20 | 139.55 | 139.55 | 138.00 | 9000 | 0.07% |
| 20 Aug 2025 | 138.10 | 140.50 | 140.50 | 138.10 | 7000 | -1.64% |
| 19 Aug 2025 | 140.40 | 142.20 | 142.20 | 140.00 | 11000 | -0.43% |
| 18 Aug 2025 | 141.00 | 142.50 | 142.50 | 139.00 | 8000 | 0.00% |
| 14 Aug 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 1000 | 0.00% |
| 13 Aug 2025 | 141.00 | 139.00 | 141.00 | 139.00 | 2000 | 1.37% |
| 12 Aug 2025 | 139.10 | 143.00 | 143.00 | 139.10 | 5000 | -1.28% |
| 11 Aug 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 1000 | 1.18% |
| 08 Aug 2025 | 139.25 | 139.30 | 140.95 | 138.00 | 13000 | -1.21% |
| 07 Aug 2025 | 140.95 | 137.35 | 141.25 | 137.35 | 14000 | 0.57% |
| 06 Aug 2025 | 140.15 | 141.00 | 141.60 | 138.65 | 8000 | 1.23% |
| 05 Aug 2025 | 138.45 | 137.80 | 141.25 | 137.80 | 17000 | -0.40% |
| 04 Aug 2025 | 139.00 | 142.80 | 142.80 | 136.55 | 12000 | 1.16% |
| 01 Aug 2025 | 137.40 | 139.75 | 140.00 | 137.05 | 7000 | 0.26% |
| 31 Jul 2025 | 137.05 | 139.00 | 140.00 | 137.00 | 18000 | -1.40% |
| 30 Jul 2025 | 139.00 | 138.35 | 140.00 | 138.35 | 6000 | 0.54% |
| 29 Jul 2025 | 138.25 | 141.50 | 141.50 | 138.25 | 5000 | -1.18% |
| 28 Jul 2025 | 139.90 | 140.00 | 141.00 | 138.00 | 29000 | 0.43% |
| 25 Jul 2025 | 139.30 | 140.60 | 141.50 | 139.30 | 7000 | -0.92% |
| 24 Jul 2025 | 140.60 | 140.25 | 142.50 | 139.05 | 11000 | -1.23% |
| 23 Jul 2025 | 142.35 | 141.00 | 143.00 | 140.10 | 25000 | 0.25% |
| 22 Jul 2025 | 142.00 | 141.90 | 142.00 | 141.90 | 3000 | 0.35% |
| 21 Jul 2025 | 141.50 | 142.90 | 142.90 | 141.45 | 4000 | -0.98% |
| 18 Jul 2025 | 142.90 | 142.00 | 143.00 | 142.00 | 6000 | 0.56% |
| 17 Jul 2025 | 142.10 | 140.00 | 142.10 | 140.00 | 16000 | 1.25% |
| 16 Jul 2025 | 140.35 | 140.00 | 140.80 | 140.00 | 7000 | 0.18% |
| 15 Jul 2025 | 140.10 | 141.10 | 141.80 | 140.10 | 6000 | -1.34% |
| 14 Jul 2025 | 142.00 | 140.00 | 142.00 | 138.70 | 30000 | 0.42% |
| 11 Jul 2025 | 141.40 | 143.90 | 143.90 | 139.10 | 18000 | -0.95% |
| 10 Jul 2025 | 142.75 | 142.70 | 142.75 | 142.70 | 3000 | 1.46% |
| 09 Jul 2025 | 140.70 | 141.00 | 141.50 | 140.00 | 15000 | 0.61% |
| 08 Jul 2025 | 139.85 | 141.50 | 141.50 | 139.50 | 32000 | -0.82% |
| 07 Jul 2025 | 141.00 | 142.25 | 143.25 | 140.25 | 39000 | -0.91% |
| 04 Jul 2025 | 142.30 | 144.40 | 144.40 | 142.15 | 12000 | -0.77% |
| 03 Jul 2025 | 143.40 | 142.05 | 144.00 | 142.00 | 15000 | -0.21% |
| 02 Jul 2025 | 143.70 | 141.70 | 144.50 | 141.70 | 31000 | 0.91% |
| 01 Jul 2025 | 142.40 | 147.00 | 147.00 | 142.15 | 18000 | -1.04% |
| 30 Jun 2025 | 143.90 | 148.00 | 148.00 | 141.50 | 26000 | 0.28% |
| 27 Jun 2025 | 143.50 | 141.35 | 144.50 | 141.25 | 11000 | 0.81% |
| 26 Jun 2025 | 142.35 | 143.25 | 143.25 | 142.10 | 22000 | -0.59% |
| 25 Jun 2025 | 143.20 | 142.55 | 147.00 | 142.50 | 21000 | 0.28% |
| 24 Jun 2025 | 142.80 | 146.00 | 146.00 | 141.40 | 42000 | -0.70% |
| 23 Jun 2025 | 143.80 | 142.00 | 146.60 | 140.75 | 29000 | 0.31% |
| 20 Jun 2025 | 143.35 | 141.00 | 144.00 | 140.30 | 24000 | 1.41% |
| 19 Jun 2025 | 141.35 | 149.80 | 151.00 | 141.00 | 64000 | -4.49% |
| 18 Jun 2025 | 148.00 | 150.00 | 151.60 | 145.25 | 124000 | -0.20% |
| 17 Jun 2025 | 148.30 | 149.90 | 151.00 | 148.30 | 32000 | -1.20% |
| 16 Jun 2025 | 150.10 | 147.50 | 152.70 | 145.50 | 48000 | 1.52% |
| 13 Jun 2025 | 147.85 | 146.45 | 152.75 | 140.30 | 83000 | 0.96% |
| 12 Jun 2025 | 146.45 | 142.45 | 146.45 | 142.45 | 137000 | 4.98% |
| 11 Jun 2025 | 139.50 | 135.00 | 139.55 | 135.00 | 155000 | 4.93% |
| 10 Jun 2025 | 132.95 | 135.00 | 137.00 | 132.30 | 86000 | -0.93% |
| 09 Jun 2025 | 134.20 | 131.60 | 136.00 | 126.30 | 161000 | 1.98% |
| 06 Jun 2025 | 131.60 | 135.95 | 135.95 | 131.00 | 249000 | -3.31% |
| 05 Jun 2025 | 136.10 | 140.00 | 140.00 | 132.40 | 712000 | -2.33% |
