Nagpur Power and Industries Limited (BOM:532362)
India · Delayed Price · Currency is INR 148.25
+12.05 (8.85%)
At close: Nov 4, 2026
BOM:532362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 144.95 | 149.95 | 142.00 | 148.25 | 148.25 | 8.85% | 523 |
| Nov 2, 2026 | 158.00 | 158.00 | 136.20 | 136.20 | 136.20 | 0.55% | 1,082 |
| Oct 30, 2026 | 136.60 | 137.05 | 135.10 | 135.45 | 135.45 | -0.91% | 32 |
| Oct 29, 2026 | 142.00 | 142.00 | 136.20 | 136.70 | 136.70 | -3.70% | 936 |
| Oct 28, 2026 | 136.00 | 141.95 | 136.00 | 141.95 | 141.95 | 0.64% | 2,186 |
| Oct 27, 2026 | 148.90 | 148.90 | 140.00 | 141.05 | 141.05 | 4.02% | 706 |
| Oct 26, 2026 | 134.95 | 135.60 | 134.95 | 135.60 | 135.60 | 5.69% | 222 |
| Oct 23, 2026 | 143.50 | 143.50 | 121.30 | 128.30 | 128.30 | -10.06% | 8,636 |
| Oct 22, 2026 | 150.95 | 150.95 | 142.05 | 142.65 | 142.65 | -5.50% | 2,411 |
| Oct 21, 2026 | 160.30 | 160.30 | 145.60 | 150.95 | 150.95 | -6.65% | 2,940 |
| Oct 19, 2026 | 174.95 | 174.95 | 161.05 | 161.70 | 161.70 | -3.20% | 428 |
| Oct 16, 2026 | 167.00 | 173.50 | 156.35 | 167.05 | 167.05 | 3.05% | 1,586 |
| Oct 15, 2026 | 161.40 | 164.95 | 161.35 | 162.10 | 162.10 | 0.46% | 416 |
| Oct 14, 2026 | 160.05 | 164.95 | 160.00 | 161.35 | 161.35 | 1.77% | 70 |
| Oct 13, 2026 | 163.00 | 163.70 | 155.00 | 158.55 | 158.55 | -6.63% | 3,019 |
| Oct 12, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 6.73% | 79 |
| Oct 9, 2026 | 175.00 | 175.00 | 151.10 | 159.10 | 159.10 | -3.58% | 5,437 |
| Oct 8, 2026 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | -1.20% | 446 |
| Oct 7, 2026 | 169.95 | 175.00 | 165.25 | 167.00 | 167.00 | 1.52% | 1,239 |
| Oct 6, 2026 | 167.75 | 168.00 | 163.00 | 164.50 | 164.50 | -1.94% | 407 |
| Oct 5, 2026 | 166.60 | 175.05 | 165.00 | 167.75 | 167.75 | 0.21% | 18,282 |
| Oct 1, 2026 | 181.05 | 181.05 | 166.00 | 167.40 | 167.40 | -11.19% | 23,370 |
| Sep 30, 2026 | 180.50 | 190.00 | 178.50 | 188.50 | 188.50 | 3.80% | 5,991 |
| Sep 29, 2026 | 178.10 | 188.00 | 171.80 | 181.60 | 181.60 | -0.52% | 7,371 |
| Sep 28, 2026 | 184.10 | 190.00 | 170.00 | 182.55 | 182.55 | -0.35% | 6,340 |
| Sep 25, 2026 | 181.15 | 188.00 | 178.00 | 183.20 | 183.20 | 1.19% | 675 |
| Sep 24, 2026 | 190.00 | 191.50 | 178.95 | 181.05 | 181.05 | -4.89% | 669 |
| Sep 23, 2026 | 197.00 | 197.00 | 188.50 | 190.35 | 190.35 | 0.69% | 1,871 |
| Sep 22, 2026 | 197.80 | 197.80 | 181.10 | 189.05 | 189.05 | 0.05% | 1,621 |
| Sep 21, 2026 | 174.40 | 192.00 | 174.35 | 188.95 | 188.95 | 8.37% | 5,559 |
| Sep 18, 2026 | 174.00 | 174.55 | 173.00 | 174.35 | 174.35 | 4.00% | 14 |
| Sep 17, 2026 | 184.80 | 184.80 | 167.00 | 167.65 | 167.65 | -1.76% | 931 |
| Sep 16, 2026 | 184.00 | 184.00 | 165.00 | 170.65 | 170.65 | -7.23% | 4,408 |
| Sep 15, 2026 | 194.70 | 201.90 | 183.00 | 183.95 | 183.95 | -3.18% | 1,178 |
| Sep 11, 2026 | 188.00 | 190.00 | 187.10 | 190.00 | 190.00 | -0.05% | 506 |
| Sep 10, 2026 | 196.10 | 197.90 | 190.00 | 190.10 | 190.10 | -7.31% | 2,617 |
| Sep 9, 2026 | 191.30 | 205.75 | 187.00 | 205.10 | 205.10 | 7.21% | 8,350 |
| Sep 8, 2026 | 200.00 | 200.00 | 189.60 | 191.30 | 191.30 | -2.42% | 1,165 |
| Sep 7, 2026 | 202.95 | 204.00 | 196.05 | 196.05 | 196.05 | -3.42% | 666 |
| Sep 4, 2026 | 200.00 | 203.50 | 199.05 | 203.00 | 203.00 | 1.25% | 564 |
| Sep 3, 2026 | 197.25 | 204.80 | 197.00 | 200.50 | 200.50 | 2.66% | 2,744 |
| Sep 2, 2026 | 199.00 | 204.55 | 195.10 | 195.30 | 195.30 | -2.98% | 2,001 |
| Sep 1, 2026 | 200.95 | 205.00 | 200.95 | 201.30 | 201.30 | -0.96% | 2,561 |
| Aug 31, 2026 | 198.00 | 206.00 | 194.95 | 203.25 | 203.25 | -0.07% | 4,386 |
| Aug 28, 2026 | 198.50 | 206.00 | 198.50 | 203.40 | 203.40 | 0.54% | 1,652 |
| Aug 27, 2026 | 206.35 | 206.35 | 202.20 | 202.30 | 202.30 | -1.96% | 2,333 |
| Aug 26, 2026 | 209.50 | 209.50 | 200.00 | 206.35 | 206.35 | -1.08% | 4,357 |
| Aug 25, 2026 | 204.50 | 209.70 | 200.50 | 208.60 | 208.60 | 1.93% | 12,205 |
| Aug 24, 2026 | 196.05 | 211.90 | 196.05 | 204.65 | 204.65 | -0.07% | 5,656 |
| Aug 21, 2026 | 214.85 | 214.90 | 201.25 | 204.80 | 204.80 | -1.37% | 14,304 |