NPR Finance Limited (BOM:530127)
India · Delayed Price · Currency is INR 25.50
+1.00 (4.08%)
At close: Nov 13, 2026
NPR Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | 4.08% | 6 |
| Nov 11, 2026 | 24.00 | 24.50 | 23.88 | 24.50 | 24.50 | -2.51% | 2,006 |
| Nov 9, 2026 | 25.13 | 25.13 | 25.00 | 25.13 | 25.13 | 4.97% | 94 |
| Nov 8, 2026 | 24.43 | 24.43 | 23.94 | 23.94 | 23.94 | -2.01% | 300 |
| Nov 6, 2026 | 24.00 | 25.25 | 23.91 | 24.43 | 24.43 | -2.86% | 463 |
| Nov 4, 2026 | 25.25 | 25.28 | 24.25 | 25.15 | 25.15 | -0.51% | 229 |
| Nov 3, 2026 | 25.00 | 25.28 | 24.11 | 25.28 | 25.28 | -0.04% | 126 |
| Nov 2, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.04% | 20 |
| Oct 30, 2026 | 24.37 | 25.30 | 24.16 | 25.30 | 25.30 | -0.28% | 787 |
| Oct 29, 2026 | 24.00 | 25.40 | 23.10 | 25.37 | 25.37 | 4.45% | 5,159 |
| Oct 28, 2026 | 23.31 | 24.29 | 23.30 | 24.29 | 24.29 | -0.86% | 226 |
| Oct 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4.26% | 11 |
| Oct 26, 2026 | 23.50 | 23.50 | 22.60 | 23.50 | 23.50 | -1.18% | 885 |
| Oct 23, 2026 | 22.62 | 23.79 | 22.62 | 23.78 | 23.78 | -0.08% | 1,310 |
| Oct 22, 2026 | 22.20 | 24.49 | 22.20 | 23.80 | 23.80 | 1.93% | 571 |
| Oct 21, 2026 | 23.39 | 23.39 | 23.35 | 23.35 | 23.35 | 4.71% | 51 |
| Oct 19, 2026 | 22.31 | 22.31 | 22.30 | 22.30 | 22.30 | -4.25% | 1,173 |
| Oct 16, 2026 | 22.75 | 23.59 | 22.00 | 23.29 | 23.29 | 2.37% | 706 |
| Oct 15, 2026 | 21.66 | 22.75 | 21.66 | 22.75 | 22.75 | -0.22% | 1,438 |
| Oct 14, 2026 | 23.99 | 23.99 | 22.80 | 22.80 | 22.80 | -5.00% | 578 |
| Oct 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.40% | 1 |
| Oct 12, 2026 | 24.10 | 24.34 | 24.10 | 24.34 | 24.34 | -0.04% | 2 |
| Oct 8, 2026 | 24.00 | 24.40 | 24.00 | 24.35 | 24.35 | -0.57% | 60 |
| Oct 7, 2026 | 23.59 | 24.50 | 23.59 | 24.49 | 24.49 | -1.37% | 65 |
| Oct 6, 2026 | 22.91 | 24.84 | 22.61 | 24.83 | 24.83 | 4.33% | 4,890 |
| 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 |