Price Data Selection & Download
NPR Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3443 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with NPRFIN DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹54.75
January 08, 2018
BSE Exchange
Share Price All Time Low
₹3.28
December 21, 2011
BSE Exchange
Highest Volume Trading Day
276,786
March 30, 2010 • ₹11.95
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
NPRFIN daily open, high, low, close and volume (OHLCV) on BSE — 88 records.
Total Records
88
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹22.50 | ₹22.50 | ₹22.00 | ₹22.50 | 261 |
| 2026-05-26 | ₹23.00 | ₹23.00 | ₹22.00 | ₹22.50 | 529 |
| 2026-05-21 | ₹22.00 | ₹23.00 | ₹21.79 | ₹22.88 | 601 |
| 2026-05-20 | ₹22.88 | ₹22.88 | ₹22.50 | ₹22.50 | 62 |
| 2026-05-19 | ₹23.50 | ₹23.50 | ₹22.50 | ₹22.99 | 804 |
| 2026-05-18 | ₹23.00 | ₹23.47 | ₹23.00 | ₹23.47 | 51 |
| 2026-05-15 | ₹24.71 | ₹24.71 | ₹22.86 | ₹23.99 | 819 |
| 2026-05-14 | ₹22.80 | ₹23.98 | ₹22.80 | ₹23.54 | 210 |
| 2026-05-13 | ₹24.67 | ₹24.67 | ₹22.33 | ₹23.99 | 853 |
| 2026-05-12 | ₹24.00 | ₹24.00 | ₹23.00 | ₹23.50 | 321 |
| 2026-05-11 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 80 |
| 2026-05-08 | ₹23.59 | ₹23.59 | ₹23.52 | ₹23.54 | 723 |
| 2026-05-07 | ₹24.00 | ₹24.50 | ₹23.50 | ₹23.52 | 3,463 |
| 2026-05-06 | ₹24.12 | ₹24.12 | ₹24.12 | ₹24.12 | 25 |
| 2026-05-04 | ₹24.50 | ₹24.50 | ₹23.28 | ₹24.13 | 535 |
| 2026-04-30 | ₹23.66 | ₹24.50 | ₹23.66 | ₹24.50 | 6 |
| 2026-04-29 | ₹24.90 | ₹24.90 | ₹23.66 | ₹23.66 | 1,580 |
| 2026-04-28 | ₹24.99 | ₹24.99 | ₹24.90 | ₹24.90 | 25 |
| 2026-04-27 | ₹25.00 | ₹25.00 | ₹23.75 | ₹23.84 | 597 |
| 2026-04-24 | ₹23.75 | ₹25.00 | ₹23.75 | ₹25.00 | 8 |
| 2026-04-23 | ₹24.60 | ₹24.60 | ₹23.75 | ₹24.38 | 320 |
| 2026-04-22 | ₹26.00 | ₹26.00 | ₹23.80 | ₹24.60 | 431 |
| 2026-04-21 | ₹24.32 | ₹25.00 | ₹23.12 | ₹24.99 | 674 |
| 2026-04-16 | ₹24.33 | ₹24.33 | ₹23.18 | ₹24.33 | 293 |
| 2026-04-15 | ₹25.00 | ₹25.00 | ₹23.10 | ₹23.18 | 1,149 |
| 2026-04-13 | ₹23.72 | ₹24.96 | ₹23.72 | ₹23.87 | 790 |
| 2026-04-10 | ₹26.00 | ₹26.00 | ₹24.96 | ₹24.96 | 225 |
| 2026-04-09 | ₹25.85 | ₹29.88 | ₹23.26 | ₹24.90 | 680 |
| 2026-04-08 | ₹21.00 | ₹25.00 | ₹20.06 | ₹24.96 | 6,978 |
| 2026-04-07 | ₹21.86 | ₹21.86 | ₹20.00 | ₹21.20 | 679 |
| 2026-04-06 | ₹21.51 | ₹21.51 | ₹19.95 | ₹20.21 | 552 |
| 2026-04-02 | ₹21.50 | ₹21.95 | ₹19.50 | ₹21.95 | 633 |
| 2026-04-01 | ₹20.99 | ₹20.99 | ₹20.99 | ₹20.99 | 2 |
| 2026-03-30 | ₹21.50 | ₹21.50 | ₹19.00 | ₹19.00 | 723 |
| 2026-03-27 | ₹19.50 | ₹21.49 | ₹19.00 | ₹20.60 | 713 |
| 2026-03-25 | ₹24.00 | ₹24.00 | ₹19.50 | ₹19.80 | 1,686 |
| 2026-03-24 | ₹18.50 | ₹21.99 | ₹18.50 | ₹21.05 | 1,759 |
| 2026-03-23 | ₹19.25 | ₹19.25 | ₹18.00 | ₹18.49 | 279 |
| 2026-03-20 | ₹19.00 | ₹19.25 | ₹18.91 | ₹19.13 | 1,903 |
| 2026-03-19 | ₹19.00 | ₹19.69 | ₹18.45 | ₹18.53 | 2,581 |
| 2026-03-18 | ₹22.93 | ₹22.93 | ₹18.00 | ₹19.75 | 1,483 |
| 2026-03-17 | ₹21.00 | ₹21.00 | ₹18.70 | ₹19.35 | 883 |
| 2026-03-16 | ₹23.00 | ₹23.00 | ₹19.45 | ₹19.94 | 364 |
| 2026-03-13 | ₹22.49 | ₹22.50 | ₹20.05 | ₹20.12 | 1,182 |
| 2026-03-12 | ₹22.50 | ₹22.96 | ₹22.50 | ₹22.96 | 52 |
| 2026-03-11 | ₹22.50 | ₹22.50 | ₹22.00 | ₹22.06 | 425 |
| 2026-03-10 | ₹23.50 | ₹23.50 | ₹21.00 | ₹22.49 | 823 |
| 2026-03-09 | ₹25.85 | ₹25.85 | ₹22.02 | ₹22.89 | 147 |
| 2026-03-06 | ₹25.00 | ₹25.00 | ₹22.50 | ₹24.21 | 721 |
| 2026-03-05 | ₹23.00 | ₹24.96 | ₹22.00 | ₹23.12 | 205 |
| 2026-03-04 | ₹21.25 | ₹22.50 | ₹20.50 | ₹22.01 | 3,151 |
| 2026-03-02 | ₹28.85 | ₹28.85 | ₹23.00 | ₹23.08 | 704 |
| 2026-02-27 | ₹26.50 | ₹26.50 | ₹24.01 | ₹24.36 | 17 |
| 2026-02-26 | ₹26.89 | ₹26.89 | ₹24.02 | ₹25.45 | 150 |
| 2026-02-25 | ₹25.25 | ₹25.97 | ₹24.02 | ₹24.85 | 2,527 |
| 2026-02-24 | ₹29.00 | ₹29.00 | ₹24.50 | ₹24.50 | 10,261 |
| 2026-02-23 | ₹26.50 | ₹26.50 | ₹24.10 | ₹25.26 | 35 |
| 2026-02-20 | ₹28.39 | ₹28.39 | ₹25.78 | ₹25.78 | 604 |
| 2026-02-19 | ₹24.25 | ₹24.98 | ₹24.25 | ₹24.97 | 1,294 |
| 2026-02-18 | ₹24.25 | ₹24.25 | ₹23.00 | ₹24.09 | 1,598 |
| 2026-02-17 | ₹26.78 | ₹26.78 | ₹22.01 | ₹24.25 | 8,512 |
| 2026-02-16 | ₹29.85 | ₹29.85 | ₹25.23 | ₹25.70 | 8,753 |
| 2026-02-13 | ₹31.99 | ₹31.99 | ₹27.91 | ₹29.47 | 6,261 |
| 2026-02-12 | ₹27.36 | ₹27.75 | ₹26.00 | ₹27.38 | 237 |
| 2026-02-11 | ₹27.48 | ₹27.48 | ₹27.36 | ₹27.36 | 5,115 |
| 2026-02-10 | ₹27.84 | ₹27.85 | ₹25.65 | ₹26.02 | 2,396 |
| 2026-02-09 | ₹28.99 | ₹28.99 | ₹27.85 | ₹27.85 | 13 |
| 2026-02-06 | ₹28.00 | ₹28.00 | ₹26.01 | ₹26.44 | 1,719 |
| 2026-02-04 | ₹29.99 | ₹29.99 | ₹27.50 | ₹28.95 | 66 |
| 2026-02-03 | ₹29.98 | ₹29.98 | ₹27.02 | ₹28.10 | 270 |
| 2026-02-02 | ₹30.99 | ₹30.99 | ₹24.50 | ₹26.49 | 2,689 |
| 2026-02-01 | ₹33.84 | ₹33.84 | ₹25.61 | ₹26.30 | 3,409 |
| 2026-01-29 | ₹29.00 | ₹30.00 | ₹28.15 | ₹28.95 | 612 |
| 2026-01-28 | ₹31.50 | ₹31.50 | ₹28.12 | ₹30.30 | 826 |
| 2026-01-22 | ₹31.90 | ₹31.90 | ₹26.30 | ₹28.96 | 812 |
| 2026-01-21 | ₹29.85 | ₹29.85 | ₹27.78 | ₹27.79 | 112 |
| 2026-01-20 | ₹29.99 | ₹29.99 | ₹26.05 | ₹28.70 | 3,285 |
| 2026-01-19 | ₹28.50 | ₹29.50 | ₹28.50 | ₹28.50 | 2,062 |
| 2026-01-16 | ₹28.00 | ₹28.89 | ₹27.51 | ₹28.50 | 622 |
| 2026-01-14 | ₹29.90 | ₹29.90 | ₹26.37 | ₹28.00 | 6,576 |
| 2026-01-13 | ₹32.35 | ₹32.35 | ₹26.81 | ₹27.50 | 5,555 |
| 2026-01-12 | ₹28.60 | ₹28.60 | ₹27.25 | ₹28.28 | 492 |
| 2026-01-09 | ₹32.79 | ₹32.79 | ₹27.22 | ₹29.36 | 1,758 |
| 2026-01-08 | ₹32.84 | ₹32.84 | ₹28.45 | ₹29.99 | 1,697 |
| 2026-01-07 | ₹31.80 | ₹31.80 | ₹28.10 | ₹29.28 | 3,029 |
| 2026-01-06 | ₹32.90 | ₹32.90 | ₹27.55 | ₹30.32 | 1,244 |
| 2026-01-05 | ₹29.50 | ₹32.60 | ₹28.04 | ₹28.44 | 937 |
| 2026-01-02 | ₹28.90 | ₹31.00 | ₹28.90 | ₹30.00 | 700 |
NPR Finance Share Price Performance Analysis (Jan 2008 - May 2026)
NPRFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.00%
₹30.00 → ₹22.50
Year to Date
Price Volatility
12.27%
Low Volatility
Year to Date
Average Daily Volume
1,489
Year to Date Average
BSE Exchange
NPR Finance Share Price History – Frequently Asked Questions
Common questions about NPRFIN historical data and records. Explore NPRFIN Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of NPR Finance (NPRFIN)?
The all-time high share price of NPR Finance was ₹54.75 recorded on January 08, 2018 on the BSE exchange.
What is the all-time low share price of NPR Finance (NPRFIN)?
The all-time low share price of NPR Finance was ₹3.28 recorded on December 21, 2011 on the BSE exchange.
How can I download NPRFIN historical share price data?
You can download NPR Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NPRFIN shares?
The highest trading volume day for NPR Finance was 276,786 shares traded on March 30, 2010 on the BSE exchange, with share price at ₹11.95.