NPR Finance Limited (BOM:530127)
India · Delayed Price · Currency is INR 23.80
-0.20 (-0.83%)
At close: Oct 1, 2026
NPR Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.79 | 23.80 | 23.79 | 23.80 | 23.80 | -0.83% | 3,200 |
| Sep 30, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | 2.13% | 14 |
| Sep 29, 2026 | 23.99 | 23.99 | 23.50 | 23.50 | 23.50 | -2.08% | 55 |
| Sep 28, 2026 | 22.05 | 24.00 | 22.05 | 24.00 | 24.00 | 3.45% | 366 |
| Sep 25, 2026 | 24.38 | 24.38 | 23.17 | 23.20 | 23.20 | -4.84% | 571 |
| Sep 24, 2026 | 24.00 | 24.38 | 24.00 | 24.38 | 24.38 | -0.53% | 1,500 |
| Sep 23, 2026 | 23.50 | 24.66 | 23.50 | 24.51 | 24.51 | 4.30% | 2,568 |
| Sep 21, 2026 | 23.03 | 23.50 | 22.35 | 23.50 | 23.50 | - | 1,272 |
| Sep 18, 2026 | 23.00 | 24.00 | 22.50 | 23.50 | 23.50 | 0.86% | 323 |
| Sep 17, 2026 | 23.00 | 23.80 | 23.00 | 23.30 | 23.30 | 0.60% | 111 |
| Sep 16, 2026 | 22.80 | 24.49 | 22.80 | 23.16 | 23.16 | -6.23% | 1,574 |
| Sep 15, 2026 | 24.00 | 25.44 | 22.50 | 24.70 | 24.70 | -1.16% | 1,596 |
| Sep 11, 2026 | 28.60 | 28.60 | 24.99 | 24.99 | 24.99 | -9.98% | 4,004 |
| Sep 10, 2026 | 31.00 | 31.00 | 27.76 | 27.76 | 27.76 | -9.99% | 11,768 |
| Sep 9, 2026 | 30.80 | 30.84 | 30.80 | 30.84 | 30.84 | 20.00% | 28,638 |
| Sep 8, 2026 | 21.50 | 25.70 | 21.50 | 25.70 | 25.70 | 19.98% | 19,268 |
| Sep 7, 2026 | 21.00 | 21.42 | 20.40 | 21.42 | 21.42 | 5.00% | 2,823 |
| Sep 4, 2026 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | 2.00% | 103 |
| Sep 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 100 |
| Sep 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.65% | 150 |
| Aug 31, 2026 | 20.00 | 20.45 | 19.81 | 20.45 | 20.45 | 3.23% | 4 |
| Aug 28, 2026 | 20.45 | 20.45 | 19.43 | 19.81 | 19.81 | -3.13% | 114 |
| Aug 27, 2026 | 19.65 | 20.45 | 19.00 | 20.45 | 20.45 | 4.07% | 1,809 |
| Aug 26, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.77% | 448 |
| Aug 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 49 |
| Aug 24, 2026 | 19.02 | 19.95 | 19.00 | 19.50 | 19.50 | 0.05% | 605 |
| Aug 21, 2026 | 19.95 | 20.00 | 19.02 | 19.49 | 19.49 | -2.01% | 986 |
| Aug 20, 2026 | 20.00 | 20.00 | 19.50 | 19.89 | 19.89 | -0.55% | 180 |
| Aug 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.67% | 350 |
| Aug 18, 2026 | 21.21 | 21.21 | 19.95 | 20.34 | 20.34 | -3.14% | 944 |
| Aug 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,425 |
| Aug 11, 2026 | 21.28 | 21.28 | 21.00 | 21.00 | 21.00 | -1.32% | 1,127 |
| Aug 10, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | 150 |
| Aug 6, 2026 | 21.29 | 21.29 | 21.28 | 21.28 | 21.28 | -4.96% | 300 |
| Aug 5, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.44% | 5 |
| Aug 4, 2026 | 22.56 | 22.56 | 22.49 | 22.49 | 22.49 | 4.60% | 13 |
| Jul 31, 2026 | 21.26 | 21.50 | 21.26 | 21.50 | 21.50 | -0.69% | 483 |
| Jul 30, 2026 | 21.25 | 22.49 | 21.25 | 21.65 | 21.65 | -0.92% | 29 |
| Jul 29, 2026 | 21.75 | 22.00 | 21.75 | 21.85 | 21.85 | 0.46% | 103 |
| Jul 28, 2026 | 21.52 | 21.75 | 21.52 | 21.75 | 21.75 | 1.07% | 149 |
| Jul 27, 2026 | 21.25 | 21.52 | 21.25 | 21.52 | 21.52 | 4.98% | 1,490 |
| Jul 24, 2026 | 21.25 | 21.25 | 20.31 | 20.50 | 20.50 | -3.53% | 778 |
| Jul 23, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | 108 |
| Jul 22, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | -0.47% | 22 |
| Jul 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 5 |
| Jul 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 10 |
| Jul 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.49% | 10 |
| Jul 15, 2026 | 20.01 | 21.00 | 20.01 | 20.79 | 20.79 | 3.90% | 320 |
| Jul 14, 2026 | 20.49 | 20.49 | 20.00 | 20.01 | 20.01 | -3.57% | 1,091 |
| Jul 13, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 48 |