NPR Finance Limited (BOM:530127)
India · Delayed Price · Currency is INR 20.50
-0.50 (-2.38%)
At close: Jun 17, 2026
NPR Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 2.44% | 332 |
| Jun 15, 2026 | 21.50 | 21.50 | 19.95 | 20.50 | 20.50 | -2.38% | 3,732 |
| Jun 12, 2026 | 21.75 | 21.75 | 21.00 | 21.00 | 21.00 | -4.81% | 1,295 |
| Jun 11, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - | 1 |
| Jun 10, 2026 | 22.50 | 22.50 | 22.06 | 22.06 | 22.06 | -5.00% | 830 |
| Jun 9, 2026 | 23.00 | 23.22 | 22.90 | 23.22 | 23.22 | 1.00% | 435 |
| Jun 8, 2026 | 22.75 | 22.99 | 22.64 | 22.99 | 22.99 | 1.05% | 58 |
| Jun 5, 2026 | 21.75 | 22.75 | 21.75 | 22.75 | 22.75 | 2.25% | 143 |
| Jun 4, 2026 | 21.50 | 22.25 | 21.50 | 22.25 | 22.25 | -0.67% | 86 |
| Jun 1, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 2 |
| May 29, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | - | 58 |
| May 27, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | - | 261 |
| May 26, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | -1.66% | 529 |
| May 21, 2026 | 22.00 | 23.00 | 21.79 | 22.88 | 22.88 | 1.69% | 601 |
| May 20, 2026 | 22.88 | 22.88 | 22.50 | 22.50 | 22.50 | -2.13% | 62 |
| May 19, 2026 | 23.50 | 23.50 | 22.50 | 22.99 | 22.99 | -2.05% | 804 |
| May 18, 2026 | 23.00 | 23.47 | 23.00 | 23.47 | 23.47 | -2.17% | 51 |
| May 15, 2026 | 24.71 | 24.71 | 22.86 | 23.99 | 23.99 | 1.91% | 819 |
| May 14, 2026 | 22.80 | 23.98 | 22.80 | 23.54 | 23.54 | -1.88% | 210 |
| May 13, 2026 | 24.67 | 24.67 | 22.33 | 23.99 | 23.99 | 2.09% | 853 |
| May 12, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 321 |
| May 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.17% | 80 |
| May 8, 2026 | 23.59 | 23.59 | 23.52 | 23.54 | 23.54 | 0.09% | 723 |
| May 7, 2026 | 24.00 | 24.50 | 23.50 | 23.52 | 23.52 | -2.49% | 3,463 |
| May 6, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.04% | 25 |
| May 4, 2026 | 24.50 | 24.50 | 23.28 | 24.13 | 24.13 | -1.51% | 535 |
| Apr 30, 2026 | 23.66 | 24.50 | 23.66 | 24.50 | 24.50 | 3.55% | 6 |
| Apr 29, 2026 | 24.90 | 24.90 | 23.66 | 23.66 | 23.66 | -4.98% | 1,580 |
| Apr 28, 2026 | 24.99 | 24.99 | 24.90 | 24.90 | 24.90 | 4.45% | 25 |
| Apr 27, 2026 | 25.00 | 25.00 | 23.75 | 23.84 | 23.84 | -4.64% | 597 |
| Apr 24, 2026 | 23.75 | 25.00 | 23.75 | 25.00 | 25.00 | 2.54% | 8 |
| Apr 23, 2026 | 24.60 | 24.60 | 23.75 | 24.38 | 24.38 | -0.89% | 320 |
| Apr 22, 2026 | 26.00 | 26.00 | 23.80 | 24.60 | 24.60 | -1.56% | 431 |
| Apr 21, 2026 | 24.32 | 25.00 | 23.12 | 24.99 | 24.99 | 2.71% | 674 |
| Apr 16, 2026 | 24.33 | 24.33 | 23.18 | 24.33 | 24.33 | 4.96% | 293 |
| Apr 15, 2026 | 25.00 | 25.00 | 23.10 | 23.18 | 23.18 | -2.89% | 1,149 |
| Apr 13, 2026 | 23.72 | 24.96 | 23.72 | 23.87 | 23.87 | -4.37% | 790 |
| Apr 10, 2026 | 26.00 | 26.00 | 24.96 | 24.96 | 24.96 | 0.24% | 225 |
| Apr 9, 2026 | 25.85 | 29.88 | 23.26 | 24.90 | 24.90 | -0.24% | 680 |
| Apr 8, 2026 | 21.00 | 25.00 | 20.06 | 24.96 | 24.96 | 17.74% | 6,978 |
| Apr 7, 2026 | 21.86 | 21.86 | 20.00 | 21.20 | 21.20 | 4.90% | 679 |
| Apr 6, 2026 | 21.51 | 21.51 | 19.95 | 20.21 | 20.21 | -7.93% | 552 |
| Apr 2, 2026 | 21.50 | 21.95 | 19.50 | 21.95 | 21.95 | 4.57% | 633 |
| Apr 1, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 10.47% | 2 |
| Mar 30, 2026 | 21.50 | 21.50 | 19.00 | 19.00 | 19.00 | -7.77% | 723 |
| Mar 27, 2026 | 19.50 | 21.49 | 19.00 | 20.60 | 20.60 | 4.04% | 713 |
| Mar 25, 2026 | 24.00 | 24.00 | 19.50 | 19.80 | 19.80 | -5.94% | 1,686 |
| Mar 24, 2026 | 18.50 | 21.99 | 18.50 | 21.05 | 21.05 | 13.85% | 1,759 |
| Mar 23, 2026 | 19.25 | 19.25 | 18.00 | 18.49 | 18.49 | -3.35% | 279 |
| Mar 20, 2026 | 19.00 | 19.25 | 18.91 | 19.13 | 19.13 | 3.24% | 1,903 |