Skip to main content
logo
NPR Finance Limited (BOM:530127)
India flag India · Delayed Price · Currency is INR
22.01
-1.07 (-4.64%)
At close: Mar 4, 2026

NPR Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.2522.5020.5022.0122.01-4.64%3,151
Mar 2, 202628.8528.8523.0023.0823.08-5.25%704
Feb 27, 202626.5026.5024.0124.3624.36-4.28%17
Feb 26, 202626.8926.8924.0225.4525.452.41%150
Feb 25, 202625.2525.9724.0224.8524.851.43%2,527
Feb 24, 202629.0029.0024.5024.5024.50-3.01%10,261
Feb 23, 202626.5026.5024.1025.2625.26-2.02%35
Feb 20, 202628.3928.3925.7825.7825.783.24%604
Feb 19, 202624.2524.9824.2524.9724.973.65%1,294
Feb 18, 202624.2524.2523.0024.0924.09-0.66%1,598
Feb 17, 202626.7826.7822.0124.2524.25-5.64%8,512
Feb 16, 202629.8529.8525.2325.7025.70-12.79%8,753
Feb 13, 202631.9931.9927.9129.4729.477.63%6,261
Feb 12, 202627.3627.7526.0027.3827.380.07%237
Feb 11, 202627.4827.4827.3627.3627.365.15%5,115
Feb 10, 202627.8427.8525.6526.0226.02-6.57%2,396
Feb 9, 202628.9928.9927.8527.8527.855.33%13
Feb 6, 202628.0028.0026.0126.4426.44-8.67%1,719
Feb 4, 202629.9929.9927.5028.9528.953.02%66
Feb 3, 202629.9829.9827.0228.1028.106.08%270
Feb 2, 202630.9930.9924.5026.4926.490.72%2,689
Feb 1, 202633.8433.8425.6126.3026.30-9.15%3,409
Jan 29, 202629.0030.0028.1528.9528.95-4.46%612
Jan 28, 202631.5031.5028.1230.3030.304.63%826
Jan 22, 202631.9031.9026.3028.9628.964.21%812
Jan 21, 202629.8529.8527.7827.7927.79-3.17%112
Jan 20, 202629.9929.9926.0528.7028.700.70%3,285
Jan 19, 202628.5029.5028.5028.5028.50-2,062
Jan 16, 202628.0028.8927.5128.5028.501.79%622
Jan 14, 202629.9029.9026.3728.0028.001.82%6,576
Jan 13, 202632.3532.3526.8127.5027.50-2.76%5,555
Jan 12, 202628.6028.6027.2528.2828.28-3.68%492
Jan 9, 202632.7932.7927.2229.3629.36-2.10%1,758
Jan 8, 202632.8432.8428.4529.9929.992.42%1,697
Jan 7, 202631.8031.8028.1029.2829.28-3.43%3,029
Jan 6, 202632.9032.9027.5530.3230.326.61%1,244
Jan 5, 202629.5032.6028.0428.4428.44-5.20%937
Jan 2, 202628.9031.0028.9030.0030.00-3.85%700
Dec 31, 202532.7932.7927.4031.2031.2011.55%1,262
Dec 30, 202532.1032.1027.6027.9727.97-9.75%570
Dec 29, 202533.9033.9030.9930.9930.99-1.18%41
Dec 26, 202531.9931.9931.3631.3631.361.19%153
Dec 24, 202528.7131.7428.0030.9930.9910.64%634
Dec 23, 202530.5031.0027.4128.0128.010.32%2,243
Dec 22, 202534.9934.9926.6127.9227.92-8.94%8,164
Dec 19, 202534.0034.0030.6630.6630.665.00%130
Dec 18, 202534.7034.7028.5129.2029.20-9.40%3,334
Dec 17, 202535.0035.0031.0032.2332.233.60%31
Dec 16, 202533.4233.4229.0031.1131.11-1.86%184
Dec 15, 202536.0036.0030.8531.7031.705.63%27