Nagpur Power and Industries Limited (BOM:532362)
India · Delayed Price · Currency is INR 203.00
+2.50 (1.25%)
At close: Sep 4, 2026
BOM:532362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |