Nagpur Power and Industries Limited (BOM:532362)
India · Delayed Price · Currency is INR 149.95
-7.25 (-4.61%)
At close: Jul 24, 2026
BOM:532362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 140.30 | 153.00 | 140.30 | 145.00 | 145.00 | 3.57% | 2,327 |
| Jun 3, 2026 | 135.50 | 143.95 | 135.50 | 140.00 | 140.00 | -0.85% | 106 |
| Jun 2, 2026 | 142.00 | 144.00 | 137.20 | 141.20 | 141.20 | -5.01% | 2,855 |
| Jun 1, 2026 | 149.45 | 149.45 | 141.00 | 148.65 | 148.65 | -0.80% | 1,329 |
| May 29, 2026 | 154.00 | 157.80 | 149.20 | 149.85 | 149.85 | -3.10% | 3,381 |
| May 27, 2026 | 150.75 | 155.00 | 147.20 | 154.65 | 154.65 | 2.59% | 1,872 |
| May 26, 2026 | 153.00 | 157.65 | 150.50 | 150.75 | 150.75 | -3.52% | 746 |
| 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 |