Nagpur Power and Industries Limited (BOM:532362)
India · Delayed Price · Currency is INR 181.20
-15.80 (-8.02%)
At close: Aug 14, 2026
BOM:532362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 193.00 | 205.00 | 180.00 | 181.20 | 181.20 | -8.02% | 6,123 |
| Aug 13, 2026 | 187.75 | 200.00 | 181.20 | 197.00 | 197.00 | 4.93% | 3,139 |
| Aug 12, 2026 | 200.50 | 202.05 | 186.10 | 187.75 | 187.75 | -6.01% | 15,712 |
| Aug 11, 2026 | 212.85 | 212.85 | 194.90 | 199.75 | 199.75 | -0.35% | 10,564 |
| Aug 10, 2026 | 180.00 | 208.00 | 180.00 | 200.45 | 200.45 | 11.98% | 40,688 |
| Aug 7, 2026 | 171.20 | 187.00 | 169.90 | 179.00 | 179.00 | 7.93% | 25,279 |
| Aug 6, 2026 | 169.75 | 169.75 | 157.70 | 165.85 | 165.85 | 5.47% | 12,364 |
| Aug 5, 2026 | 154.00 | 160.00 | 153.95 | 157.25 | 157.25 | 6.90% | 29,036 |
| Aug 4, 2026 | 143.50 | 149.00 | 143.00 | 147.10 | 147.10 | 2.19% | 4,328 |
| Aug 3, 2026 | 145.00 | 149.00 | 140.95 | 143.95 | 143.95 | -4.00% | 2,804 |
| Jul 31, 2026 | 150.30 | 150.60 | 146.05 | 149.95 | 149.95 | 1.08% | 2,091 |
| Jul 30, 2026 | 142.20 | 148.75 | 142.20 | 148.35 | 148.35 | 4.32% | 12,179 |
| Jul 29, 2026 | 142.05 | 143.95 | 140.00 | 142.20 | 142.20 | 1.07% | 1,294 |
| Jul 28, 2026 | 148.00 | 148.80 | 140.00 | 140.70 | 140.70 | -3.93% | 4,987 |
| Jul 27, 2026 | 148.95 | 153.30 | 146.00 | 146.45 | 146.45 | -2.33% | 1,152 |
| Jul 24, 2026 | 150.20 | 154.15 | 148.60 | 149.95 | 149.95 | -4.61% | 3,676 |
| Jul 23, 2026 | 152.85 | 161.00 | 145.95 | 157.20 | 157.20 | 7.38% | 11,875 |
| Jul 22, 2026 | 161.00 | 161.00 | 145.50 | 146.40 | 146.40 | -0.07% | 12,212 |
| Jul 21, 2026 | 150.00 | 151.00 | 144.50 | 146.50 | 146.50 | -2.33% | 1,692 |
| Jul 20, 2026 | 138.65 | 153.90 | 138.65 | 150.00 | 150.00 | 2.04% | 1,602 |
| Jul 17, 2026 | 148.95 | 148.95 | 142.50 | 147.00 | 147.00 | - | 893 |
| Jul 16, 2026 | 146.90 | 149.00 | 144.00 | 147.00 | 147.00 | 1.66% | 2,850 |
| Jul 15, 2026 | 140.05 | 149.80 | 140.00 | 144.60 | 144.60 | 5.59% | 3,759 |
| Jul 14, 2026 | 148.05 | 156.10 | 133.20 | 136.95 | 136.95 | -7.47% | 21,014 |
| Jul 13, 2026 | 149.35 | 150.95 | 147.45 | 148.00 | 148.00 | -0.90% | 1,633 |
| Jul 10, 2026 | 150.00 | 155.05 | 146.00 | 149.35 | 149.35 | 2.26% | 5,489 |
| Jul 9, 2026 | 145.50 | 149.90 | 145.50 | 146.05 | 146.05 | 0.31% | 1,786 |
| Jul 8, 2026 | 149.40 | 149.40 | 145.50 | 145.60 | 145.60 | -0.88% | 252 |
| Jul 7, 2026 | 149.00 | 150.95 | 145.10 | 146.90 | 146.90 | -1.34% | 5,561 |
| Jul 6, 2026 | 153.40 | 153.40 | 147.00 | 148.90 | 148.90 | 2.09% | 1,000 |
| Jul 3, 2026 | 151.00 | 157.50 | 145.05 | 145.85 | 145.85 | -3.41% | 3,522 |
| Jul 2, 2026 | 147.90 | 155.00 | 147.05 | 151.00 | 151.00 | 7.13% | 17,375 |
| Jul 1, 2026 | 146.00 | 147.95 | 137.00 | 140.95 | 140.95 | 0.68% | 4,065 |
| Jun 30, 2026 | 149.95 | 149.95 | 140.00 | 140.00 | 140.00 | -2.85% | 1,400 |
| Jun 29, 2026 | 144.90 | 144.90 | 135.05 | 144.10 | 144.10 | 3.08% | 1,468 |
| Jun 25, 2026 | 136.10 | 140.00 | 136.00 | 139.80 | 139.80 | 2.72% | 1,653 |
| Jun 24, 2026 | 149.65 | 149.65 | 133.35 | 136.10 | 136.10 | -1.80% | 509 |
| Jun 23, 2026 | 145.85 | 145.90 | 138.00 | 138.60 | 138.60 | -1.49% | 1,016 |
| Jun 22, 2026 | 141.00 | 143.00 | 138.00 | 140.70 | 140.70 | 3.42% | 1,713 |
| Jun 19, 2026 | 156.00 | 156.00 | 136.05 | 136.05 | 136.05 | -4.86% | 2,658 |
| Jun 18, 2026 | 157.00 | 157.00 | 142.50 | 143.00 | 143.00 | -0.28% | 1,974 |
| Jun 17, 2026 | 138.00 | 154.55 | 138.00 | 143.40 | 143.40 | -1.54% | 1,464 |
| Jun 16, 2026 | 151.00 | 151.00 | 141.15 | 145.65 | 145.65 | -2.25% | 4,249 |
| Jun 15, 2026 | 157.95 | 157.95 | 149.00 | 149.00 | 149.00 | 3.51% | 1,011 |
| Jun 12, 2026 | 147.05 | 148.50 | 141.50 | 143.95 | 143.95 | -0.72% | 2,433 |
| Jun 11, 2026 | 145.05 | 146.00 | 145.00 | 145.00 | 145.00 | -0.85% | 96 |
| Jun 10, 2026 | 149.20 | 155.00 | 146.25 | 146.25 | 146.25 | -1.52% | 2,164 |
| Jun 9, 2026 | 136.10 | 149.50 | 136.00 | 148.50 | 148.50 | 3.13% | 2,992 |
| Jun 8, 2026 | 145.10 | 145.10 | 137.05 | 144.00 | 144.00 | -0.76% | 2,372 |
| Jun 5, 2026 | 159.00 | 159.00 | 140.05 | 145.10 | 145.10 | 0.07% | 2,353 |