Nagpur Power and Industries Limited (BOM:532362)
India · Delayed Price · Currency is INR 156.25
+9.80 (6.69%)
At close: May 25, 2026
BOM:532362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 161.05 | 161.05 | 140.25 | 156.25 | 156.25 | 6.69% | 3,431 |
| May 22, 2026 | 137.05 | 146.75 | 137.05 | 146.45 | 146.45 | 7.41% | 1,488 |
| May 21, 2026 | 138.60 | 140.00 | 136.05 | 136.35 | 136.35 | -1.62% | 2,752 |
| May 20, 2026 | 130.10 | 140.00 | 130.10 | 138.60 | 138.60 | 2.67% | 774 |
| May 19, 2026 | 136.35 | 137.05 | 132.30 | 135.00 | 135.00 | -0.74% | 1,282 |
| May 18, 2026 | 132.35 | 136.10 | 132.35 | 136.00 | 136.00 | -2.75% | 183 |
| May 15, 2026 | 139.45 | 149.00 | 136.20 | 139.85 | 139.85 | 2.76% | 1,665 |
| May 14, 2026 | 146.00 | 146.70 | 134.95 | 136.10 | 136.10 | -4.02% | 5,185 |
| May 13, 2026 | 143.00 | 150.00 | 132.25 | 141.80 | 141.80 | -0.80% | 2,487 |
| May 12, 2026 | 148.10 | 154.95 | 142.00 | 142.95 | 142.95 | -5.36% | 4,123 |
| May 11, 2026 | 155.00 | 158.00 | 151.05 | 151.05 | 151.05 | 0.03% | 1,923 |
| May 8, 2026 | 150.00 | 151.25 | 150.00 | 151.00 | 151.00 | -0.59% | 3,490 |
| May 7, 2026 | 157.95 | 157.95 | 150.00 | 151.90 | 151.90 | -0.39% | 7,662 |
| May 6, 2026 | 162.95 | 162.95 | 143.30 | 152.50 | 152.50 | -3.85% | 5,366 |
| May 5, 2026 | 155.00 | 163.95 | 152.00 | 158.60 | 158.60 | 3.66% | 1,063 |
| May 4, 2026 | 153.05 | 157.50 | 151.00 | 153.00 | 153.00 | -0.03% | 926 |
| Apr 30, 2026 | 150.05 | 154.95 | 150.00 | 153.05 | 153.05 | -1.99% | 197 |
| Apr 29, 2026 | 160.90 | 160.90 | 156.00 | 156.15 | 156.15 | -0.41% | 293 |
| Apr 28, 2026 | 160.00 | 162.00 | 155.50 | 156.80 | 156.80 | -0.38% | 2,107 |
| Apr 27, 2026 | 163.00 | 163.00 | 156.00 | 157.40 | 157.40 | 4.20% | 1,480 |
| Apr 24, 2026 | 160.00 | 162.00 | 145.35 | 151.05 | 151.05 | -5.59% | 2,457 |
| Apr 23, 2026 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | -3.06% | 2,616 |
| Apr 22, 2026 | 174.90 | 174.90 | 165.00 | 165.05 | 165.05 | 1.26% | 2,551 |
| Apr 21, 2026 | 166.00 | 171.95 | 161.05 | 163.00 | 163.00 | -1.57% | 1,363 |
| Apr 20, 2026 | 160.25 | 173.00 | 160.25 | 165.60 | 165.60 | -2.85% | 2,640 |
| Apr 17, 2026 | 169.05 | 171.50 | 168.00 | 170.45 | 170.45 | -0.61% | 4,347 |
| Apr 16, 2026 | 166.20 | 172.00 | 166.20 | 171.50 | 171.50 | 2.08% | 3,621 |
| Apr 15, 2026 | 172.50 | 172.85 | 166.00 | 168.00 | 168.00 | -2.81% | 4,476 |
| Apr 13, 2026 | 174.60 | 174.60 | 164.05 | 172.85 | 172.85 | 1.44% | 2,478 |
| Apr 10, 2026 | 170.00 | 175.00 | 170.00 | 170.40 | 170.40 | 1.37% | 5,366 |
| Apr 9, 2026 | 177.00 | 177.00 | 166.20 | 168.10 | 168.10 | -2.75% | 1,138 |
| Apr 8, 2026 | 166.55 | 175.00 | 164.00 | 172.85 | 172.85 | 3.78% | 5,656 |
| Apr 7, 2026 | 174.00 | 174.00 | 162.00 | 166.55 | 166.55 | 2.30% | 5,250 |
| Apr 6, 2026 | 154.00 | 162.80 | 154.00 | 162.80 | 162.80 | 10.00% | 4,664 |
| Apr 2, 2026 | 148.00 | 148.00 | 140.25 | 148.00 | 148.00 | 1.89% | 315 |
| Apr 1, 2026 | 148.00 | 153.75 | 145.00 | 145.25 | 145.25 | -0.85% | 692 |
| Mar 30, 2026 | 148.50 | 148.50 | 141.00 | 146.50 | 146.50 | 0.65% | 2,383 |
| Mar 27, 2026 | 143.00 | 149.85 | 142.75 | 145.55 | 145.55 | 1.96% | 8,327 |
| Mar 25, 2026 | 146.00 | 146.00 | 142.10 | 142.75 | 142.75 | -2.63% | 797 |
| Mar 24, 2026 | 138.10 | 148.00 | 138.00 | 146.60 | 146.60 | 1.95% | 3,884 |
| Mar 23, 2026 | 138.00 | 143.80 | 138.00 | 143.80 | 143.80 | - | 2,611 |
| Mar 20, 2026 | 142.50 | 144.40 | 140.05 | 143.80 | 143.80 | 4.54% | 4,150 |
| Mar 19, 2026 | 135.55 | 148.65 | 135.55 | 137.55 | 137.55 | -3.30% | 3,342 |
| Mar 18, 2026 | 146.35 | 146.35 | 142.00 | 142.25 | 142.25 | -0.84% | 1,323 |
| Mar 17, 2026 | 144.90 | 145.50 | 143.10 | 143.45 | 143.45 | -1.48% | 8,073 |
| Mar 16, 2026 | 144.95 | 145.90 | 140.00 | 145.60 | 145.60 | 3.93% | 1,866 |
| Mar 13, 2026 | 144.10 | 150.00 | 139.65 | 140.10 | 140.10 | -4.66% | 8,178 |
| Mar 12, 2026 | 145.65 | 147.95 | 143.55 | 146.95 | 146.95 | 2.94% | 8,824 |
| Mar 11, 2026 | 142.80 | 142.80 | 138.45 | 142.75 | 142.75 | 4.96% | 1,180 |
| Mar 10, 2026 | 136.70 | 141.00 | 133.50 | 136.00 | 136.00 | -0.51% | 183 |