NPR Finance Limited (BOM:530127)
India
· Delayed Price · Currency is INR 22.89
-1.32 (-5.45%)
At close: Mar 9, 2026
NPR Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.00 | 25.00 | 22.50 | 24.21 | 24.21 | 4.71% | 721 |
| Mar 5, 2026 | 23.00 | 24.96 | 22.00 | 23.12 | 23.12 | 5.04% | 205 |
| Mar 4, 2026 | 21.25 | 22.50 | 20.50 | 22.01 | 22.01 | -4.64% | 3,151 |
| Mar 2, 2026 | 28.85 | 28.85 | 23.00 | 23.08 | 23.08 | -5.25% | 704 |
| Feb 27, 2026 | 26.50 | 26.50 | 24.01 | 24.36 | 24.36 | -4.28% | 17 |
| Feb 26, 2026 | 26.89 | 26.89 | 24.02 | 25.45 | 25.45 | 2.41% | 150 |
| Feb 25, 2026 | 25.25 | 25.97 | 24.02 | 24.85 | 24.85 | 1.43% | 2,527 |
| Feb 24, 2026 | 29.00 | 29.00 | 24.50 | 24.50 | 24.50 | -3.01% | 10,261 |
| Feb 23, 2026 | 26.50 | 26.50 | 24.10 | 25.26 | 25.26 | -2.02% | 35 |
| Feb 20, 2026 | 28.39 | 28.39 | 25.78 | 25.78 | 25.78 | 3.24% | 604 |
| Feb 19, 2026 | 24.25 | 24.98 | 24.25 | 24.97 | 24.97 | 3.65% | 1,294 |
| Feb 18, 2026 | 24.25 | 24.25 | 23.00 | 24.09 | 24.09 | -0.66% | 1,598 |
| Feb 17, 2026 | 26.78 | 26.78 | 22.01 | 24.25 | 24.25 | -5.64% | 8,512 |
| Feb 16, 2026 | 29.85 | 29.85 | 25.23 | 25.70 | 25.70 | -12.79% | 8,753 |
| Feb 13, 2026 | 31.99 | 31.99 | 27.91 | 29.47 | 29.47 | 7.63% | 6,261 |
| Feb 12, 2026 | 27.36 | 27.75 | 26.00 | 27.38 | 27.38 | 0.07% | 237 |
| Feb 11, 2026 | 27.48 | 27.48 | 27.36 | 27.36 | 27.36 | 5.15% | 5,115 |
| Feb 10, 2026 | 27.84 | 27.85 | 25.65 | 26.02 | 26.02 | -6.57% | 2,396 |
| Feb 9, 2026 | 28.99 | 28.99 | 27.85 | 27.85 | 27.85 | 5.33% | 13 |
| Feb 6, 2026 | 28.00 | 28.00 | 26.01 | 26.44 | 26.44 | -8.67% | 1,719 |
| Feb 4, 2026 | 29.99 | 29.99 | 27.50 | 28.95 | 28.95 | 3.02% | 66 |
| Feb 3, 2026 | 29.98 | 29.98 | 27.02 | 28.10 | 28.10 | 6.08% | 270 |
| Feb 2, 2026 | 30.99 | 30.99 | 24.50 | 26.49 | 26.49 | 0.72% | 2,689 |
| Feb 1, 2026 | 33.84 | 33.84 | 25.61 | 26.30 | 26.30 | -9.15% | 3,409 |
| Jan 29, 2026 | 29.00 | 30.00 | 28.15 | 28.95 | 28.95 | -4.46% | 612 |
| Jan 28, 2026 | 31.50 | 31.50 | 28.12 | 30.30 | 30.30 | 4.63% | 826 |
| Jan 22, 2026 | 31.90 | 31.90 | 26.30 | 28.96 | 28.96 | 4.21% | 812 |
| Jan 21, 2026 | 29.85 | 29.85 | 27.78 | 27.79 | 27.79 | -3.17% | 112 |
| Jan 20, 2026 | 29.99 | 29.99 | 26.05 | 28.70 | 28.70 | 0.70% | 3,285 |
| Jan 19, 2026 | 28.50 | 29.50 | 28.50 | 28.50 | 28.50 | - | 2,062 |
| Jan 16, 2026 | 28.00 | 28.89 | 27.51 | 28.50 | 28.50 | 1.79% | 622 |
| Jan 14, 2026 | 29.90 | 29.90 | 26.37 | 28.00 | 28.00 | 1.82% | 6,576 |
| Jan 13, 2026 | 32.35 | 32.35 | 26.81 | 27.50 | 27.50 | -2.76% | 5,555 |
| Jan 12, 2026 | 28.60 | 28.60 | 27.25 | 28.28 | 28.28 | -3.68% | 492 |
| Jan 9, 2026 | 32.79 | 32.79 | 27.22 | 29.36 | 29.36 | -2.10% | 1,758 |
| Jan 8, 2026 | 32.84 | 32.84 | 28.45 | 29.99 | 29.99 | 2.42% | 1,697 |
| Jan 7, 2026 | 31.80 | 31.80 | 28.10 | 29.28 | 29.28 | -3.43% | 3,029 |
| Jan 6, 2026 | 32.90 | 32.90 | 27.55 | 30.32 | 30.32 | 6.61% | 1,244 |
| Jan 5, 2026 | 29.50 | 32.60 | 28.04 | 28.44 | 28.44 | -5.20% | 937 |
| Jan 2, 2026 | 28.90 | 31.00 | 28.90 | 30.00 | 30.00 | -3.85% | 700 |
| Dec 31, 2025 | 32.79 | 32.79 | 27.40 | 31.20 | 31.20 | 11.55% | 1,262 |
| Dec 30, 2025 | 32.10 | 32.10 | 27.60 | 27.97 | 27.97 | -9.75% | 570 |
| Dec 29, 2025 | 33.90 | 33.90 | 30.99 | 30.99 | 30.99 | -1.18% | 41 |
| Dec 26, 2025 | 31.99 | 31.99 | 31.36 | 31.36 | 31.36 | 1.19% | 153 |
| Dec 24, 2025 | 28.71 | 31.74 | 28.00 | 30.99 | 30.99 | 10.64% | 634 |
| Dec 23, 2025 | 30.50 | 31.00 | 27.41 | 28.01 | 28.01 | 0.32% | 2,243 |
| Dec 22, 2025 | 34.99 | 34.99 | 26.61 | 27.92 | 27.92 | -8.94% | 8,164 |
| Dec 19, 2025 | 34.00 | 34.00 | 30.66 | 30.66 | 30.66 | 5.00% | 130 |
| Dec 18, 2025 | 34.70 | 34.70 | 28.51 | 29.20 | 29.20 | -9.40% | 3,334 |
| Dec 17, 2025 | 35.00 | 35.00 | 31.00 | 32.23 | 32.23 | 3.60% | 31 |
| Dec 16, 2025 | 33.42 | 33.42 | 29.00 | 31.11 | 31.11 | -1.86% | 184 |
| Dec 15, 2025 | 36.00 | 36.00 | 30.85 | 31.70 | 31.70 | 5.63% | 27 |
| Dec 12, 2025 | 35.90 | 35.90 | 28.12 | 30.01 | 30.01 | 0.27% | 3,032 |
| Dec 11, 2025 | 31.27 | 31.35 | 29.20 | 29.93 | 29.93 | -11.32% | 651 |
| Dec 10, 2025 | 30.50 | 33.94 | 30.50 | 33.75 | 33.75 | 10.66% | 114 |
| Dec 9, 2025 | 29.00 | 30.50 | 29.00 | 30.50 | 30.50 | -2.09% | 4 |
| Dec 8, 2025 | 33.98 | 33.98 | 29.00 | 31.15 | 31.15 | 2.13% | 2,441 |
| Dec 5, 2025 | 31.77 | 31.77 | 29.51 | 30.50 | 30.50 | -4.06% | 807 |
| Dec 4, 2025 | 31.85 | 31.85 | 29.40 | 31.79 | 31.79 | 0.28% | 66 |
| Dec 3, 2025 | 31.95 | 31.95 | 29.99 | 31.70 | 31.70 | -0.28% | 598 |
| Dec 2, 2025 | 29.85 | 31.85 | 29.85 | 31.79 | 31.79 | 6.64% | 47 |
| Dec 1, 2025 | 29.97 | 29.97 | 28.96 | 29.81 | 29.81 | -0.63% | 12 |
| Nov 28, 2025 | 33.70 | 33.70 | 30.00 | 30.00 | 30.00 | -0.10% | 1,119 |
| Nov 27, 2025 | 33.99 | 33.99 | 30.00 | 30.03 | 30.03 | 0.10% | 3,351 |
| Nov 26, 2025 | 31.90 | 31.90 | 29.15 | 30.00 | 30.00 | 0.81% | 692 |
| Nov 25, 2025 | 29.99 | 30.96 | 29.50 | 29.76 | 29.76 | 9.21% | 6,948 |
| Nov 24, 2025 | 32.00 | 32.00 | 26.36 | 27.25 | 27.25 | -9.29% | 3,023 |
| Nov 21, 2025 | 32.24 | 32.24 | 28.98 | 30.04 | 30.04 | -0.03% | 300 |
| Nov 20, 2025 | 33.86 | 33.86 | 30.00 | 30.05 | 30.05 | -2.88% | 898 |
| Nov 19, 2025 | 30.93 | 32.00 | 30.93 | 30.94 | 30.94 | -0.13% | 423 |
| Nov 18, 2025 | 34.20 | 34.20 | 30.75 | 30.98 | 30.98 | -8.07% | 2,131 |
| Nov 17, 2025 | 33.00 | 34.00 | 31.02 | 33.70 | 33.70 | 2.18% | 750 |
| Nov 14, 2025 | 34.50 | 34.92 | 29.99 | 32.98 | 32.98 | 10.60% | 928 |
| Nov 13, 2025 | 35.99 | 35.99 | 29.51 | 29.82 | 29.82 | -9.99% | 1,898 |
| Nov 12, 2025 | 33.90 | 33.97 | 31.50 | 33.13 | 33.13 | 0.39% | 782 |
| Nov 11, 2025 | 35.85 | 36.70 | 31.00 | 33.00 | 33.00 | 1.73% | 579 |
| Nov 10, 2025 | 33.00 | 33.00 | 30.79 | 32.44 | 32.44 | -2.35% | 1,267 |
| Nov 7, 2025 | 35.80 | 37.69 | 31.00 | 33.22 | 33.22 | 0.45% | 13,324 |
| Nov 6, 2025 | 27.01 | 33.07 | 27.01 | 33.07 | 33.07 | 19.99% | 9,588 |
| Nov 4, 2025 | 29.99 | 29.99 | 27.51 | 27.56 | 27.56 | -3.33% | 197 |
| Nov 3, 2025 | 29.25 | 29.25 | 28.50 | 28.51 | 28.51 | -2.53% | 723 |
| Oct 31, 2025 | 31.80 | 31.80 | 28.80 | 29.25 | 29.25 | -4.41% | 2,556 |
| Oct 30, 2025 | 30.62 | 31.67 | 30.08 | 30.60 | 30.60 | 1.97% | 879 |
| Oct 29, 2025 | 33.28 | 33.28 | 30.00 | 30.01 | 30.01 | -9.83% | 714 |
| Oct 28, 2025 | 31.35 | 33.29 | 30.50 | 33.28 | 33.28 | 5.65% | 223 |
| Oct 27, 2025 | 31.00 | 33.33 | 31.00 | 31.50 | 31.50 | 1.84% | 677 |
| Oct 24, 2025 | 32.00 | 33.48 | 29.00 | 30.93 | 30.93 | 0.95% | 2,365 |
| Oct 23, 2025 | 34.02 | 39.50 | 30.32 | 30.64 | 30.64 | -14.51% | 5,138 |
| Oct 21, 2025 | 38.39 | 38.39 | 34.99 | 35.84 | 35.84 | 8.74% | 59 |
| Oct 20, 2025 | 32.85 | 32.97 | 31.00 | 32.96 | 32.96 | 5.04% | 192 |
| Oct 17, 2025 | 36.15 | 36.15 | 31.25 | 31.38 | 31.38 | -9.02% | 2,422 |
| Oct 16, 2025 | 34.50 | 34.50 | 33.00 | 34.49 | 34.49 | -0.03% | 338 |
| Oct 15, 2025 | 32.02 | 34.50 | 32.02 | 34.50 | 34.50 | 7.75% | 110 |
| Oct 14, 2025 | 32.16 | 32.16 | 32.02 | 32.02 | 32.02 | -0.44% | 122 |
| Oct 13, 2025 | 33.95 | 33.95 | 32.01 | 32.16 | 32.16 | -6.67% | 1,315 |
| Oct 10, 2025 | 31.85 | 34.89 | 30.80 | 34.46 | 34.46 | 7.79% | 681 |
| Oct 9, 2025 | 34.98 | 34.98 | 30.66 | 31.97 | 31.97 | -3.15% | 489 |
| Oct 8, 2025 | 33.85 | 35.00 | 33.00 | 33.01 | 33.01 | -1.32% | 652 |
| Oct 7, 2025 | 37.99 | 37.99 | 32.11 | 33.45 | 33.45 | 1.43% | 6,699 |
| Oct 6, 2025 | 33.74 | 34.90 | 31.11 | 32.98 | 32.98 | -6.63% | 6,085 |