NPR Finance Ltd

NPRL
🏛️ 印度 →
32.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.76 15.76 15.06 15.06 0.0M
2021-12-30 15.25 15.89 15.01 15.01 0.0M
2021-12-29 14.30 15.40 14.30 15.40 0.0M
2021-12-27 14.76 14.76 14.76 14.76 0.0M
2021-12-24 14.06 14.06 14.05 14.06 0.0M
2021-12-23 14.06 14.06 14.06 14.06 0.0M
2021-12-22 14.99 14.99 14.06 14.06 0.0M
2021-12-16 15.15 15.90 14.80 14.80 0.0M
2021-12-15 15.15 15.15 15.10 15.15 0.0M
2021-12-14 14.40 14.43 14.40 14.43 0.0M
2021-12-13 13.75 13.75 13.75 13.75 0.0M
2021-12-10 13.10 13.10 13.10 13.10 0.0M
2021-12-09 14.17 14.17 13.01 13.01 0.0M
2021-12-08 13.50 13.50 13.50 13.50 0.0M
2021-12-06 12.95 12.95 12.95 12.95 0.0M
2021-12-03 12.35 12.35 12.35 12.35 0.0M
2021-12-02 12.80 12.80 12.80 12.80 0.0M
2021-11-30 13.28 13.28 12.21 12.21 0.0M
2021-11-29 11.50 12.65 11.50 12.65 0.0M
2021-11-25 12.09 12.09 12.09 12.09 0.0M
2021-11-23 12.67 13.25 12.67 12.67 0.0M
2021-11-22 12.67 13.94 12.67 12.67 0.0M
2021-11-18 14.69 14.69 13.31 13.31 0.0M
2021-11-16 14.00 14.00 14.00 14.00 0.0M
2021-11-15 14.34 14.34 14.34 14.34 0.0M
2021-11-12 13.66 13.66 13.66 13.66 0.0M
2021-11-11 13.55 13.60 13.40 13.40 0.0M
2021-11-10 13.30 14.01 13.30 14.01 0.0M
2021-11-09 14.15 14.15 14.00 14.00 0.0M
2021-11-08 13.50 13.50 13.50 13.50 0.0M
2021-11-03 14.00 14.00 14.00 14.00 0.0M
2021-11-02 13.65 13.65 13.40 13.40 0.0M
2021-11-01 13.91 13.91 13.91 13.91 0.0M
2021-10-29 13.45 14.00 13.25 13.25 0.0M
2021-10-28 13.45 13.45 13.45 13.45 0.0M
2021-10-26 14.00 14.10 14.00 14.05 0.0M
2021-10-25 14.15 14.25 14.15 14.25 0.0M
2021-10-22 13.55 14.20 13.55 14.15 0.0M
2021-10-21 13.55 13.55 13.55 13.55 0.0M
2021-10-20 13.60 14.05 13.60 13.60 0.0M
2021-10-19 13.65 14.20 13.65 14.20 0.0M
2021-10-18 13.15 14.20 13.15 14.20 0.0M
2021-10-14 14.00 14.70 13.60 13.60 0.0M
2021-10-13 13.85 14.40 13.85 14.00 0.0M
2021-10-12 13.85 13.85 13.85 13.85 0.0M
2021-10-11 14.55 14.55 14.55 14.55 0.0M
2021-10-08 13.95 13.95 13.90 13.90 0.0M
2021-10-07 13.50 13.75 13.50 13.75 0.0M
2021-10-06 13.60 14.00 13.60 14.00 0.0M
2021-10-05 14.95 14.95 14.15 14.15 0.0M
2021-10-04 15.15 15.15 15.15 15.15 0.0M
2021-10-01 14.70 15.20 14.70 15.20 0.0M
2021-09-30 13.50 16.18 13.50 16.18 0.0M
2021-09-29 14.10 15.35 14.10 15.30 0.0M
2021-09-28 15.35 15.35 15.35 15.35 0.0M
2021-09-27 14.55 15.89 14.55 15.35 0.0M
2021-09-24 13.10 16.45 13.10 16.45 0.0M
2021-09-23 12.50 17.15 12.50 14.01 0.0M
2021-09-22 14.80 14.80 14.80 14.80 0.0M
2021-09-21 15.25 15.25 14.80 14.80 0.0M
2021-09-20 13.15 14.00 13.15 14.00 0.0M
2021-09-17 13.10 13.15 13.10 13.15 0.0M
2021-09-16 12.62 13.10 12.62 13.10 0.0M
2021-09-15 12.30 13.10 12.30 13.10 0.0M
2021-09-13 13.99 13.99 13.99 13.99 0.0M
2021-09-09 14.01 14.01 13.25 14.00 0.0M
2021-09-08 13.01 13.41 13.01 13.41 0.0M
2021-09-07 14.00 14.00 14.00 14.00 0.0M
2021-09-06 13.51 15.01 13.51 15.01 0.0M
2021-09-03 13.49 13.70 13.49 13.49 0.0M
2021-09-01 13.69 14.99 13.55 14.99 0.0M
2021-08-31 13.45 14.35 12.70 14.35 0.0M
2021-08-30 14.00 14.35 13.95 14.20 0.0M
2021-08-27 14.95 14.95 14.00 14.80 0.0M
2021-08-26 13.10 14.75 13.10 14.75 0.0M
2021-08-25 13.90 14.80 13.75 14.80 0.0M
2021-08-24 14.00 14.00 13.60 13.90 0.0M
2021-08-23 14.25 14.25 14.00 14.00 0.0M
2021-08-20 16.00 16.00 14.25 14.25 0.0M
2021-08-18 14.90 14.90 14.00 14.00 0.0M
2021-08-17 15.75 15.75 14.00 14.90 0.0M
2021-08-16 14.00 16.95 13.60 13.60 0.0M
2021-08-13 14.05 14.30 14.00 14.30 0.0M
2021-08-12 13.25 13.25 13.25 13.25 0.0M
2021-08-10 13.20 13.20 13.20 13.20 0.0M
2021-08-09 14.10 14.10 14.10 14.10 0.0M
2021-08-06 15.40 15.40 14.25 14.25 0.0M
2021-08-05 15.30 15.40 15.30 15.40 0.0M
2021-08-04 16.25 16.25 15.75 16.20 0.0M
2021-08-03 15.70 16.90 15.70 15.70 0.0M
2021-08-02 15.15 15.70 15.15 15.70 0.0M
2021-07-30 17.35 17.35 15.05 15.15 0.0M
2021-07-29 15.50 15.50 15.15 15.15 0.0M
2021-07-28 15.75 16.00 15.70 15.70 0.0M
2021-07-27 17.65 17.65 15.60 16.40 0.0M
2021-07-26 17.50 17.50 15.75 17.30 0.0M
2021-07-23 16.80 16.80 16.10 16.10 0.0M
2021-07-22 17.00 17.00 16.70 16.70 0.0M
2021-07-20 16.60 17.25 16.60 17.25 0.0M
2021-07-19 16.15 17.60 16.15 17.40 0.0M
2021-07-16 18.85 18.85 17.70 17.70 0.0M
2021-07-15 20.80 20.80 18.10 18.90 0.0M
2021-07-14 18.30 18.30 17.55 17.55 0.0M
2021-07-13 18.25 18.25 17.35 17.55 0.0M
2021-07-12 16.20 18.40 16.20 18.40 0.0M
2021-07-09 15.35 17.85 15.25 17.85 0.1M
2021-07-08 14.95 15.00 14.20 14.90 0.0M
2021-07-07 15.20 15.20 14.50 15.00 0.0M
2021-07-06 15.30 15.45 13.00 15.05 0.0M
2021-07-05 15.45 15.75 14.80 15.45 0.0M
2021-07-02 15.25 15.30 15.25 15.30 0.0M
2021-07-01 15.00 16.00 15.00 15.45 0.0M
2021-06-30 15.75 16.50 15.50 15.61 0.0M
2021-06-29 15.98 17.41 15.25 15.77 0.0M
2021-06-28 16.50 16.50 15.30 16.08 0.0M
2021-06-25 16.20 18.70 15.77 16.19 0.0M
2021-06-24 15.76 16.49 15.75 15.83 0.0M
2021-06-23 16.60 16.60 15.61 15.75 0.0M
2021-06-22 15.94 17.30 14.20 16.37 0.0M
2021-06-21 15.60 16.00 14.50 15.35 0.0M
2021-06-18 15.12 15.47 14.55 15.47 0.0M
2021-06-17 15.99 17.20 15.50 16.05 0.0M
2021-06-16 15.50 16.44 14.50 15.64 0.0M
2021-06-15 15.75 16.34 14.91 15.95 0.0M
2021-06-14 18.05 18.05 15.00 15.94 0.0M
2021-06-11 15.00 17.89 14.45 15.71 0.0M
2021-06-10 14.99 15.28 13.01 15.08 0.0M
2021-06-09 14.70 14.70 13.38 14.33 0.0M
2021-06-08 13.92 14.74 13.27 14.70 0.0M
2021-06-07 13.25 14.99 13.25 14.29 0.0M
2021-06-04 14.30 14.50 12.56 13.79 0.0M
2021-06-03 12.14 13.93 12.14 13.73 0.0M
2021-06-02 11.51 12.53 11.51 12.13 0.0M
2021-06-01 13.99 13.99 11.25 12.53 0.0M
2021-05-31 11.62 15.24 11.62 13.00 0.0M
2021-05-28 12.16 14.34 12.16 12.78 0.0M
2021-05-27 11.02 15.19 11.02 13.51 0.0M
2021-05-26 13.17 14.85 13.17 13.51 0.0M
2021-05-25 13.00 13.95 11.60 12.50 0.0M
2021-05-24 12.00 13.49 11.15 12.03 0.0M
2021-05-21 11.98 11.98 11.40 11.98 0.0M
2021-05-20 12.15 12.15 11.30 11.98 0.0M
2021-05-19 11.97 11.97 11.08 11.74 0.0M
2021-05-18 11.00 12.40 11.00 11.95 0.0M
2021-05-17 12.45 12.45 11.11 11.78 0.0M
2021-05-14 11.60 12.90 11.02 11.92 0.0M
2021-05-12 11.34 12.45 11.00 11.59 0.0M
2021-05-11 11.30 11.97 11.19 11.34 0.0M
2021-05-10 11.70 12.55 11.48 11.77 0.0M
2021-05-07 12.00 12.38 11.30 11.89 0.0M
2021-05-06 11.90 13.05 11.06 12.03 0.0M
2021-05-05 12.00 13.10 11.85 12.32 0.0M
2021-05-04 12.75 12.75 11.08 11.70 0.0M
2021-05-03 12.87 12.87 11.01 12.58 0.0M
2021-04-30 12.00 13.25 11.65 12.87 0.0M
2021-04-29 12.69 14.34 12.08 12.51 0.0M
2021-04-28 13.37 13.37 11.50 12.03 0.0M
2021-04-27 12.00 14.10 11.00 12.83 0.0M
2021-04-26 12.30 14.39 10.01 11.76 0.0M
2021-04-23 14.75 14.75 11.69 12.30 0.0M
2021-04-22 15.33 15.33 12.42 12.85 0.0M
2021-04-20 13.95 13.95 12.37 12.81 0.0M
2021-04-19 11.99 14.40 10.56 12.54 0.0M
2021-04-16 14.60 14.60 10.53 12.55 0.0M
2021-04-15 13.00 13.00 12.49 12.88 0.0M
2021-04-13 13.48 14.48 12.00 12.84 0.0M
2021-04-12 12.99 12.99 10.65 12.99 0.0M
2021-04-09 15.00 15.00 12.52 12.60 0.0M
2021-04-08 14.13 14.13 10.31 12.52 0.0M
2021-04-07 14.13 14.13 11.60 12.83 0.0M
2021-04-06 13.72 13.72 12.79 12.85 0.0M
2021-04-05 14.13 14.13 11.58 12.49 0.0M
2021-04-01 14.23 14.23 11.66 12.85 0.0M
2021-03-31 14.23 14.23 12.50 12.94 0.0M
2021-03-30 13.67 13.67 12.90 12.95 0.0M
2021-03-26 12.93 12.93 11.42 12.45 0.0M
2021-03-25 14.05 14.05 12.25 12.54 0.0M
2021-03-24 13.98 13.98 12.00 12.87 0.0M
2021-03-23 13.66 13.66 12.30 12.72 0.0M
2021-03-22 12.80 13.66 12.80 13.66 0.0M
2021-03-19 14.40 14.73 12.13 12.81 0.0M
2021-03-18 14.19 14.19 12.15 13.47 0.1M
2021-03-17 13.50 13.50 13.50 13.50 0.0M
2021-03-16 13.50 13.50 13.50 13.50 0.0M
2021-03-15 13.72 13.72 12.15 13.50 0.0M
2021-03-12 14.00 14.00 12.50 12.51 0.0M
2021-03-10 13.81 13.81 13.00 13.00 0.0M
2021-03-09 14.20 14.20 12.62 12.97 0.0M
2021-03-08 14.00 14.00 13.08 13.08 0.0M
2021-03-05 13.94 13.97 13.05 13.07 0.0M
2021-03-04 13.90 13.90 12.65 12.70 0.0M
2021-03-03 13.55 13.55 12.65 12.65 0.0M
2021-03-02 13.30 14.42 12.11 12.52 0.0M
2021-03-01 13.42 13.42 12.14 13.22 0.0M
2021-02-26 12.60 12.60 12.10 12.20 0.0M
2021-02-25 12.50 12.50 12.32 12.33 0.0M
2021-02-24 13.99 13.99 12.32 12.32 0.0M
2021-02-23 12.99 13.00 12.50 12.75 0.0M
2021-02-22 13.29 13.29 12.21 12.99 0.0M
2021-02-19 14.87 14.87 12.52 12.83 0.0M
2021-02-18 13.50 14.70 12.15 13.70 0.0M
2021-02-17 13.50 13.50 13.50 13.50 0.0M
2021-02-16 13.50 13.60 13.10 13.50 0.0M
2021-02-15 13.20 13.20 13.10 13.10 0.0M
2021-02-12 13.00 14.50 13.00 13.50 0.0M
2021-02-11 13.15 13.95 13.08 13.90 0.0M
2021-02-10 15.00 15.00 12.42 13.15 0.0M
2021-02-09 12.41 13.65 11.74 13.65 0.0M
2021-02-08 13.93 13.93 12.30 12.41 0.0M
2021-02-05 12.43 13.93 12.43 12.67 0.0M
2021-02-04 13.95 13.95 12.72 13.75 0.0M
2021-02-03 14.37 14.37 13.30 13.30 0.0M
2021-02-02 14.22 14.22 13.99 14.00 0.0M
2021-02-01 13.84 13.84 12.55 13.71 0.0M
2021-01-29 13.93 13.93 13.19 13.19 0.0M
2021-01-28 13.84 13.90 13.84 13.88 0.0M
2021-01-27 13.51 13.51 12.28 13.42 0.0M
2021-01-25 13.00 13.00 12.92 12.92 0.0M
2021-01-22 14.23 14.23 12.92 13.58 0.0M
2021-01-21 13.75 13.75 13.10 13.60 0.0M
2021-01-20 14.27 14.27 13.05 13.10 0.0M
2021-01-19 14.33 14.33 13.65 13.65 0.0M
2021-01-18 14.79 14.79 13.42 14.35 0.0M
2021-01-15 13.52 14.38 13.32 14.12 0.0M
2021-01-14 12.76 13.96 12.76 13.96 0.0M
2021-01-13 13.31 13.99 13.31 13.39 0.0M
2021-01-12 13.50 14.00 13.11 13.92 0.0M
2021-01-11 14.00 14.34 13.40 13.42 0.0M
2021-01-08 14.80 14.80 14.00 14.00 0.0M
2021-01-07 13.65 14.20 13.65 14.19 0.0M
2021-01-06 14.38 14.38 13.51 13.53 0.0M
2021-01-05 14.80 14.80 13.66 13.70 0.0M
2021-01-04 13.90 14.50 13.90 14.31 0.0M
2021-01-01 14.69 14.69 14.01 14.34 0.0M