Nagpur Power and Industries Limited (BOM:532362)
India
· Delayed Price · Currency is INR 136.70
-7.00 (-4.87%)
At close: Mar 9, 2026
BOM:532362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 140.85 | 143.70 | 136.55 | 136.70 | 136.70 | -4.87% | 704 |
| Mar 6, 2026 | 141.00 | 144.00 | 140.00 | 143.70 | 143.70 | 2.17% | 5,312 |
| Mar 5, 2026 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | -4.93% | 113 |
| Mar 4, 2026 | 142.75 | 148.00 | 138.65 | 147.95 | 147.95 | 3.64% | 732 |
| Mar 2, 2026 | 154.45 | 154.45 | 142.75 | 142.75 | 142.75 | -4.99% | 597 |
| Feb 27, 2026 | 148.00 | 154.85 | 142.00 | 150.25 | 150.25 | 1.52% | 310 |
| Feb 26, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 5 |
| Feb 25, 2026 | 144.10 | 151.15 | 144.10 | 148.00 | 148.00 | 2.71% | 372 |
| Feb 24, 2026 | 150.90 | 151.00 | 143.55 | 144.10 | 144.10 | -4.57% | 4,949 |
| Feb 23, 2026 | 146.00 | 151.00 | 139.00 | 151.00 | 151.00 | 3.42% | 565 |
| Feb 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | 2 |
| Feb 19, 2026 | 143.50 | 148.95 | 143.50 | 147.00 | 147.00 | 0.65% | 2,123 |
| Feb 18, 2026 | 149.00 | 149.00 | 146.05 | 146.05 | 146.05 | -1.98% | 252 |
| Feb 17, 2026 | 149.00 | 151.95 | 149.00 | 149.00 | 149.00 | - | 323 |
| Feb 16, 2026 | 151.95 | 151.95 | 149.00 | 149.00 | 149.00 | -1.97% | 2,402 |
| Feb 13, 2026 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -0.13% | 1,969 |
| Feb 12, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - | 27 |
| Feb 11, 2026 | 152.15 | 152.20 | 152.15 | 152.20 | 152.20 | -1.96% | 659 |
| Feb 10, 2026 | 155.25 | 159.10 | 155.25 | 155.25 | 155.25 | -0.48% | 1,023 |
| Feb 9, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.89% | 241 |
| Feb 6, 2026 | 154.00 | 160.10 | 153.90 | 159.00 | 159.00 | 1.27% | 3,441 |
| Feb 5, 2026 | 157.00 | 157.35 | 157.00 | 157.00 | 157.00 | 1.75% | 2,633 |
| Feb 4, 2026 | 154.30 | 154.30 | 152.75 | 154.30 | 154.30 | 1.98% | 1,137 |
| Feb 3, 2026 | 149.95 | 151.30 | 149.95 | 151.30 | 151.30 | 1.99% | 767 |
| Feb 2, 2026 | 145.45 | 148.35 | 142.60 | 148.35 | 148.35 | 1.99% | 9,182 |
| Feb 1, 2026 | 142.65 | 145.45 | 142.65 | 145.45 | 145.45 | 2.00% | 289 |
| Jan 30, 2026 | 145.00 | 145.00 | 142.60 | 142.60 | 142.60 | -1.99% | 1,429 |
| Jan 29, 2026 | 148.50 | 148.50 | 145.30 | 145.50 | 145.50 | -1.82% | 2,238 |
| Jan 28, 2026 | 149.80 | 151.35 | 147.95 | 148.20 | 148.20 | -1.82% | 5,729 |
| Jan 27, 2026 | 156.00 | 156.95 | 150.95 | 150.95 | 150.95 | -1.98% | 4,301 |
| Jan 23, 2026 | 152.85 | 154.00 | 152.85 | 154.00 | 154.00 | -1.25% | 4,428 |
| Jan 22, 2026 | 159.10 | 159.10 | 155.95 | 155.95 | 155.95 | -1.98% | 1,831 |
| Jan 21, 2026 | 158.95 | 159.10 | 158.95 | 159.10 | 159.10 | -1.88% | 9,897 |
| Jan 20, 2026 | 162.05 | 162.15 | 162.05 | 162.15 | 162.15 | -1.94% | 8,873 |
| Jan 19, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -1.99% | 4,267 |
| Jan 16, 2026 | 165.50 | 172.00 | 164.50 | 168.70 | 168.70 | -0.09% | 35,270 |
| Jan 14, 2026 | 168.40 | 169.15 | 163.00 | 168.85 | 168.85 | 4.81% | 29,560 |
| Jan 13, 2026 | 159.80 | 161.10 | 159.55 | 161.10 | 161.10 | 4.99% | 14,735 |
| Jan 12, 2026 | 153.50 | 153.50 | 147.00 | 153.45 | 153.45 | 4.96% | 27,608 |
| Jan 9, 2026 | 150.00 | 150.00 | 146.00 | 146.20 | 146.20 | 0.79% | 4,202 |
| Jan 8, 2026 | 142.50 | 148.90 | 140.00 | 145.05 | 145.05 | -0.14% | 4,593 |
| Jan 7, 2026 | 147.55 | 150.00 | 140.20 | 145.25 | 145.25 | -1.56% | 7,132 |
| Jan 6, 2026 | 152.00 | 156.00 | 147.00 | 147.55 | 147.55 | -4.62% | 13,719 |
| Jan 5, 2026 | 159.55 | 162.00 | 154.70 | 154.70 | 154.70 | -4.98% | 27,236 |
| Jan 2, 2026 | 172.45 | 173.50 | 160.60 | 162.80 | 162.80 | -3.70% | 63,018 |
| Jan 1, 2026 | 159.50 | 173.95 | 155.00 | 169.05 | 169.05 | 5.75% | 90,969 |
| Dec 31, 2025 | 151.00 | 159.86 | 145.50 | 159.86 | 159.86 | 10.00% | 87,062 |
| Dec 30, 2025 | 155.25 | 155.25 | 145.00 | 145.33 | 145.33 | 2.97% | 338,689 |
| Dec 29, 2025 | 135.00 | 141.14 | 135.00 | 141.14 | 141.14 | 20.00% | 85,237 |
| Dec 26, 2025 | 98.00 | 117.62 | 98.00 | 117.62 | 117.62 | 20.00% | 67,052 |
| Dec 24, 2025 | 87.66 | 99.90 | 87.66 | 98.02 | 98.02 | 11.82% | 27,182 |
| Dec 23, 2025 | 84.00 | 88.00 | 84.00 | 87.66 | 87.66 | 5.39% | 1,782 |
| Dec 22, 2025 | 82.50 | 85.00 | 82.41 | 83.18 | 83.18 | 0.93% | 13,236 |
| Dec 19, 2025 | 82.50 | 83.00 | 81.34 | 82.41 | 82.41 | -1.64% | 844 |
| Dec 18, 2025 | 81.30 | 86.00 | 80.52 | 83.78 | 83.78 | 1.54% | 2,586 |
| Dec 17, 2025 | 82.00 | 83.92 | 82.00 | 82.51 | 82.51 | 1.03% | 584 |
| Dec 16, 2025 | 85.00 | 85.00 | 81.00 | 81.67 | 81.67 | -2.47% | 2,718 |
| Dec 15, 2025 | 81.50 | 84.60 | 81.50 | 83.74 | 83.74 | 0.88% | 1,899 |
| Dec 12, 2025 | 82.50 | 83.95 | 82.21 | 83.01 | 83.01 | 0.97% | 631 |
| Dec 11, 2025 | 80.16 | 84.99 | 80.16 | 82.21 | 82.21 | -3.21% | 1,544 |
| Dec 10, 2025 | 84.30 | 84.99 | 83.50 | 84.94 | 84.94 | 2.01% | 672 |
| Dec 9, 2025 | 84.00 | 85.99 | 81.31 | 83.27 | 83.27 | -1.20% | 2,629 |
| Dec 8, 2025 | 82.00 | 86.10 | 82.00 | 84.28 | 84.28 | 0.51% | 1,053 |
| Dec 5, 2025 | 86.00 | 86.00 | 83.02 | 83.85 | 83.85 | -1.43% | 688 |
| Dec 4, 2025 | 85.40 | 85.84 | 84.00 | 85.07 | 85.07 | 1.38% | 1,233 |
| Dec 3, 2025 | 86.05 | 86.06 | 83.25 | 83.91 | 83.91 | -2.49% | 457 |
| Dec 2, 2025 | 88.50 | 88.50 | 84.01 | 86.05 | 86.05 | -0.49% | 2,058 |
| Dec 1, 2025 | 90.95 | 91.00 | 86.15 | 86.47 | 86.47 | -1.68% | 582 |
| Nov 28, 2025 | 87.95 | 90.00 | 87.00 | 87.95 | 87.95 | 1.97% | 1,954 |
| Nov 27, 2025 | 91.50 | 91.50 | 84.10 | 86.25 | 86.25 | -4.75% | 2,882 |
| Nov 26, 2025 | 88.00 | 91.90 | 85.00 | 90.55 | 90.55 | 4.08% | 2,673 |
| Nov 25, 2025 | 82.35 | 87.70 | 82.30 | 87.00 | 87.00 | 5.78% | 2,886 |
| Nov 24, 2025 | 85.00 | 86.25 | 80.55 | 82.25 | 82.25 | -4.86% | 3,306 |
| Nov 21, 2025 | 90.00 | 90.00 | 83.90 | 86.45 | 86.45 | -3.89% | 10,276 |
| Nov 20, 2025 | 96.00 | 96.00 | 88.00 | 89.95 | 89.95 | -7.89% | 21,799 |
| Nov 19, 2025 | 99.80 | 101.00 | 94.20 | 97.65 | 97.65 | 0.83% | 11,219 |
| Nov 18, 2025 | 101.00 | 101.00 | 94.50 | 96.85 | 96.85 | -2.52% | 9,005 |
| Nov 17, 2025 | 95.00 | 101.70 | 95.00 | 99.35 | 99.35 | 2.32% | 6,495 |
| Nov 14, 2025 | 94.70 | 98.25 | 94.70 | 97.10 | 97.10 | 2.53% | 974 |
| Nov 13, 2025 | 94.65 | 98.95 | 94.10 | 94.70 | 94.70 | -1.87% | 3,801 |
| Nov 12, 2025 | 98.45 | 98.45 | 94.00 | 96.50 | 96.50 | -4.88% | 9,937 |
| Nov 11, 2025 | 98.95 | 101.45 | 98.95 | 101.45 | 101.45 | 4.05% | 500 |
| Nov 10, 2025 | 98.55 | 101.00 | 96.55 | 97.50 | 97.50 | - | 2,030 |
| Nov 7, 2025 | 99.20 | 100.85 | 96.00 | 97.50 | 97.50 | -1.07% | 1,046 |
| Nov 6, 2025 | 104.90 | 104.90 | 98.00 | 98.55 | 98.55 | -0.55% | 966 |
| Nov 4, 2025 | 102.50 | 102.50 | 99.10 | 99.10 | 99.10 | -3.22% | 2,202 |
| Nov 3, 2025 | 102.00 | 104.00 | 101.00 | 102.40 | 102.40 | -0.24% | 2,086 |
| Oct 31, 2025 | 102.00 | 112.00 | 99.00 | 102.65 | 102.65 | 0.83% | 21,200 |
| Oct 30, 2025 | 100.05 | 102.00 | 100.00 | 101.80 | 101.80 | 1.90% | 63 |
| Oct 29, 2025 | 102.45 | 102.45 | 98.25 | 99.90 | 99.90 | 0.91% | 1,446 |
| Oct 28, 2025 | 99.30 | 102.00 | 99.00 | 99.00 | 99.00 | -2.17% | 62 |
| Oct 27, 2025 | 100.40 | 101.95 | 98.10 | 101.20 | 101.20 | 1.10% | 181 |
| Oct 24, 2025 | 103.75 | 103.75 | 100.10 | 100.10 | 100.10 | -0.55% | 296 |
| Oct 23, 2025 | 98.55 | 104.45 | 98.55 | 100.65 | 100.65 | -1.95% | 476 |
| Oct 21, 2025 | 103.70 | 103.70 | 101.95 | 102.65 | 102.65 | 3.43% | 199 |
| Oct 20, 2025 | 99.20 | 101.20 | 99.00 | 99.25 | 99.25 | -0.55% | 765 |
| Oct 17, 2025 | 104.50 | 107.00 | 97.10 | 99.80 | 99.80 | -0.35% | 3,798 |
| Oct 16, 2025 | 98.15 | 105.00 | 98.15 | 100.15 | 100.15 | - | 369 |
| Oct 15, 2025 | 100.50 | 100.95 | 99.95 | 100.15 | 100.15 | 0.25% | 227 |
| Oct 14, 2025 | 98.05 | 101.95 | 97.00 | 99.90 | 99.90 | 1.94% | 810 |