Nagpur Power and Industries Limited (BOM:532362)
India · Delayed Price · Currency is INR 162.10
+0.75 (0.46%)
At close: Oct 15, 2026
BOM:532362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 197.10 | 212.00 | 196.00 | 207.65 | 207.65 | 2.42% | 36,515 |
| Aug 19, 2026 | 198.95 | 204.00 | 191.00 | 202.75 | 202.75 | 4.21% | 11,086 |
| Aug 18, 2026 | 189.20 | 200.00 | 189.20 | 194.55 | 194.55 | 2.83% | 3,690 |
| Aug 17, 2026 | 178.00 | 196.00 | 178.00 | 189.20 | 189.20 | 4.42% | 2,714 |
| 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 |