NPR Finance Ltd (NPRL)

NPRL
🏛️ 인도 →
32.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 29.96 29.96 28.40 29.81 0.0M
2024-12-30 28.00 30.48 28.00 29.97 0.0M
2024-12-27 28.00 30.10 28.00 29.44 0.0M
2024-12-26 30.25 30.73 28.11 29.49 0.0M
2024-12-24 30.02 32.97 28.61 29.62 0.0M
2024-12-23 37.00 37.00 29.66 30.02 0.0M
2024-12-20 31.80 31.84 30.14 31.75 0.0M
2024-12-19 30.85 34.70 30.11 31.84 0.0M
2024-12-18 30.98 30.98 29.60 30.69 0.0M
2024-12-17 29.27 31.85 29.27 29.75 0.0M
2024-12-16 30.50 32.58 29.17 30.19 0.0M
2024-12-13 31.73 31.73 29.01 30.45 0.0M
2024-12-12 32.40 32.40 30.05 31.73 0.0M
2024-12-11 33.00 33.00 30.00 30.80 0.0M
2024-12-10 33.50 33.50 29.90 30.41 0.0M
2024-12-09 28.80 30.00 28.24 29.90 0.0M
2024-12-06 29.58 30.50 28.00 28.24 0.0M
2024-12-05 29.90 30.90 28.13 29.03 0.0M
2024-12-04 28.42 29.90 28.00 29.31 0.0M
2024-12-03 29.70 29.70 28.04 29.00 0.0M
2024-12-02 34.06 34.06 27.00 28.04 0.0M
2024-11-29 28.83 29.30 28.00 28.39 0.0M
2024-11-28 29.26 29.26 27.01 28.12 0.0M
2024-11-27 28.77 30.40 27.50 28.54 0.0M
2024-11-26 29.33 29.38 28.00 29.36 0.0M
2024-11-25 29.85 30.90 26.43 29.33 0.0M
2024-11-22 29.90 29.90 25.88 29.00 0.0M
2024-11-21 30.85 31.50 28.50 28.74 0.0M
2024-11-19 32.00 32.00 29.11 30.52 0.0M
2024-11-18 32.99 32.99 28.60 30.32 0.0M
2024-11-14 32.03 33.99 29.00 29.51 0.0M
2024-11-13 32.14 36.78 29.06 31.24 0.0M
2024-11-12 33.90 35.90 30.66 31.35 0.0M
2024-11-11 33.00 35.60 33.00 34.00 0.0M
2024-11-08 35.24 37.59 33.00 34.59 0.0M
2024-11-07 35.50 35.50 33.00 33.72 0.0M
2024-11-06 38.50 38.50 31.88 33.53 0.1M
2024-11-05 30.20 35.74 29.19 35.74 0.1M
2024-11-04 30.23 30.50 27.85 29.79 0.0M
2024-11-01 28.90 29.99 28.60 29.22 0.0M
2024-10-31 28.61 28.99 27.85 28.88 0.0M
2024-10-30 28.85 32.90 28.00 28.19 0.0M
2024-10-29 29.80 29.99 27.38 28.01 0.0M
2024-10-28 29.84 31.90 26.68 28.22 0.0M
2024-10-25 31.96 31.96 27.57 28.63 0.0M
2024-10-24 27.00 31.98 27.00 29.87 0.0M
2024-10-23 25.01 29.94 25.01 29.37 0.0M
2024-10-22 27.50 34.45 26.09 27.05 0.0M
2024-10-21 31.26 31.26 28.21 29.28 0.0M
2024-10-18 33.85 33.85 29.00 31.05 0.0M
2024-10-17 36.99 38.94 31.16 32.18 0.0M
2024-10-16 35.80 37.30 32.50 36.41 0.1M
2024-10-15 29.50 31.12 28.75 31.12 0.0M
2024-10-14 27.50 27.50 24.79 25.94 0.0M
2024-10-11 27.25 27.85 26.20 26.85 0.0M
2024-10-10 27.86 27.86 25.60 26.91 0.0M
2024-10-09 24.70 28.45 23.62 26.45 0.0M
2024-10-08 24.49 24.49 23.82 24.25 0.0M
2024-10-07 25.25 25.25 23.70 23.75 0.0M
2024-10-04 25.48 25.48 23.76 24.30 0.0M
2024-10-03 23.51 25.97 23.51 24.07 0.0M
2024-10-01 23.73 24.45 23.73 24.23 0.0M
2024-09-30 23.95 25.48 23.11 24.47 0.0M
2024-09-27 24.00 24.34 23.25 23.94 0.0M
2024-09-26 23.75 24.99 23.50 24.39 0.0M
2024-09-25 26.39 26.39 23.00 23.54 0.0M
2024-09-24 25.40 26.90 23.12 24.38 0.0M
2024-09-23 27.90 27.90 24.25 25.22 0.0M
2024-09-20 24.50 26.70 24.06 25.84 0.0M
2024-09-19 24.18 25.90 23.18 25.31 0.0M
2024-09-18 26.67 26.67 23.72 24.18 0.1M
2024-09-17 26.71 26.71 23.55 26.15 0.0M
2024-09-16 26.99 26.99 26.00 26.05 0.0M
2024-09-13 26.99 26.99 26.99 26.99 0.0M
2024-09-12 27.00 27.00 25.93 27.00 0.0M
2024-09-11 26.50 26.99 24.00 26.07 0.0M
2024-09-10 26.19 26.19 24.64 25.95 0.0M
2024-09-09 27.25 27.25 25.26 26.22 0.0M
2024-09-06 27.00 27.49 25.10 27.25 0.0M
2024-09-05 26.50 27.94 25.07 26.47 0.0M
2024-09-04 28.00 28.00 25.43 25.48 0.0M
2024-09-03 24.69 28.63 24.69 27.41 0.0M
2024-09-02 23.61 27.08 23.61 26.90 0.0M
2024-08-30 27.10 27.10 24.07 24.80 0.0M
2024-08-29 23.10 25.80 23.00 25.80 0.0M
2024-08-28 26.47 26.47 24.00 24.00 0.0M
2024-08-27 24.50 26.35 23.65 24.75 0.0M
2024-08-26 25.11 26.51 24.10 24.32 0.0M
2024-08-23 27.18 27.18 24.64 24.67 0.0M
2024-08-22 26.69 26.69 23.52 26.49 0.0M
2024-08-21 25.40 26.74 23.56 24.40 0.0M
2024-08-20 26.00 26.01 24.25 25.40 0.0M
2024-08-19 23.08 26.93 23.08 25.99 0.0M
2024-08-16 25.19 25.21 23.68 24.88 0.0M
2024-08-14 25.19 25.19 24.89 25.00 0.0M
2024-08-13 23.45 23.76 21.53 23.75 0.0M
2024-08-12 23.72 23.72 22.01 22.99 0.0M
2024-08-09 24.10 24.10 23.25 23.25 0.0M
2024-08-08 25.20 25.20 23.12 23.50 0.0M
2024-08-07 23.00 25.00 23.00 24.61 0.0M
2024-08-06 21.70 22.75 21.30 22.75 0.0M
2024-08-05 22.25 22.25 21.00 21.70 0.0M
2024-08-02 23.00 23.50 22.02 22.07 0.0M
2024-08-01 23.51 23.59 22.53 23.00 0.0M
2024-07-31 24.11 24.11 23.41 23.70 0.0M
2024-07-30 24.14 24.25 22.01 24.11 0.0M
2024-07-29 22.50 23.15 22.40 23.10 0.0M
2024-07-26 21.90 22.05 21.63 22.05 0.0M
2024-07-25 21.01 21.50 21.00 21.00 0.0M
2024-07-24 22.06 22.06 20.05 21.31 0.0M
2024-07-23 22.00 22.50 20.51 21.01 0.0M
2024-07-22 22.00 22.61 21.25 21.49 0.0M
2024-07-19 22.50 23.00 21.16 21.54 0.0M
2024-07-18 21.75 22.34 21.25 22.26 0.0M
2024-07-16 20.68 21.28 20.30 21.28 0.0M
2024-07-15 21.25 21.28 19.26 20.27 0.0M
2024-07-12 20.27 20.27 20.27 20.27 0.0M
2024-07-11 19.91 19.91 19.31 19.31 0.0M
2024-07-10 20.52 20.75 19.90 19.91 0.0M
2024-07-09 22.48 22.75 20.94 20.94 0.0M
2024-07-08 23.50 24.36 22.04 22.04 0.0M
2024-07-05 23.06 23.69 22.37 23.20 0.0M
2024-07-04 21.50 23.06 20.88 23.06 0.0M
2024-07-03 23.57 23.57 21.96 21.97 0.0M
2024-07-02 24.32 24.32 23.11 23.11 0.0M
2024-07-01 25.65 25.65 24.32 24.32 0.0M
2024-06-28 26.10 26.10 23.65 25.60 0.0M
2024-06-27 24.78 25.00 23.08 24.89 0.0M
2024-06-25 23.80 24.88 23.02 24.29 0.0M
2024-06-24 23.16 24.80 22.51 24.23 0.0M
2024-06-21 22.51 23.63 22.51 23.63 0.0M
2024-06-20 21.96 23.03 20.91 22.51 0.0M
2024-06-19 21.85 22.53 21.85 21.94 0.0M
2024-06-18 22.99 22.99 22.99 22.99 0.0M
2024-06-14 24.20 24.20 24.20 24.20 0.0M
2024-06-13 26.61 27.15 24.97 25.47 0.0M
2024-06-12 27.00 27.19 26.00 26.09 0.0M
2024-06-11 24.06 25.92 23.58 25.90 0.0M
2024-06-10 23.40 23.57 23.00 23.57 0.0M
2024-06-07 21.43 21.43 21.43 21.43 0.0M
2024-06-06 19.53 19.53 19.48 19.49 0.0M
2024-06-05 18.50 18.60 18.50 18.60 0.0M
2024-06-04 19.56 19.56 17.72 17.72 0.0M
2024-06-03 18.20 18.63 18.20 18.63 0.0M
2024-05-31 18.98 18.98 17.41 17.75 0.0M
2024-05-30 16.88 18.08 16.88 18.08 0.0M
2024-05-28 16.85 17.75 16.85 17.22 0.0M
2024-05-27 17.90 17.90 16.77 16.91 0.0M
2024-05-24 18.19 18.19 17.05 17.08 0.0M
2024-05-23 18.65 18.66 17.25 17.55 0.0M
2024-05-22 17.00 17.78 17.00 17.78 0.0M
2024-05-21 17.86 17.86 16.80 16.94 0.0M
2024-05-17 18.45 19.16 17.35 17.51 0.0M
2024-05-16 18.00 18.25 17.10 18.25 0.0M
2024-05-15 18.00 18.00 18.00 18.00 0.0M
2024-05-14 18.00 19.00 17.75 18.94 0.0M
2024-05-13 18.25 18.63 18.25 18.49 0.0M
2024-05-10 17.75 17.75 17.75 17.75 0.0M
2024-05-09 18.25 18.49 17.00 17.95 0.0M
2024-05-08 17.75 17.80 16.51 17.80 0.0M
2024-05-07 17.12 17.12 17.12 17.12 0.0M
2024-05-03 17.01 17.99 17.01 17.13 0.0M
2024-05-02 17.67 17.67 17.01 17.14 0.0M
2024-04-30 18.25 18.50 17.66 17.66 0.0M
2024-04-29 17.75 17.87 17.01 17.84 0.0M
2024-04-25 17.90 18.78 17.00 17.02 0.0M
2024-04-23 18.54 19.00 17.75 17.89 0.0M
2024-04-22 18.25 18.54 18.25 18.54 0.0M
2024-04-19 17.66 18.54 17.61 17.66 0.0M
2024-04-18 18.50 19.00 17.65 17.66 0.0M
2024-04-16 18.87 18.87 18.00 18.50 0.0M
2024-04-12 18.50 18.50 18.50 18.50 0.0M
2024-04-10 19.44 19.44 17.62 17.62 0.0M
2024-04-09 18.75 20.47 18.53 18.53 0.0M
2024-04-08 19.00 19.50 19.00 19.50 0.0M
2024-04-05 18.25 19.00 18.25 18.75 0.0M
2024-04-04 18.05 18.25 17.25 18.25 0.0M
2024-04-03 18.10 19.95 18.05 18.05 0.0M
2024-04-02 19.86 19.86 19.00 19.00 0.0M
2024-04-01 19.86 19.86 19.85 19.86 0.0M
2024-03-27 19.34 20.27 19.34 20.27 0.0M
2024-03-26 19.50 19.50 19.34 19.34 0.0M
2024-03-22 20.25 20.25 19.50 19.50 0.0M
2024-03-21 20.28 20.28 18.73 20.19 0.0M
2024-03-19 19.33 19.33 18.00 19.32 0.0M
2024-03-18 18.42 20.33 18.41 18.41 0.0M
2024-03-15 19.37 19.37 19.37 19.37 0.0M
2024-03-14 18.45 18.45 18.45 18.45 0.0M
2024-03-13 20.44 20.44 19.42 19.42 0.0M
2024-03-12 20.97 20.97 20.44 20.44 0.0M
2024-03-11 22.26 22.26 21.50 21.50 0.0M
2024-03-07 21.20 21.20 20.22 21.20 0.0M
2024-03-06 21.39 21.39 21.28 21.28 0.0M
2024-03-05 22.15 22.39 22.15 22.39 0.0M
2024-03-04 20.71 22.89 20.71 22.80 0.0M
2024-03-01 22.00 24.04 21.78 21.80 0.0M
2024-02-29 24.10 24.10 21.82 22.92 0.0M
2024-02-28 22.03 24.00 22.03 22.96 0.0M
2024-02-27 24.40 25.55 23.18 23.18 0.0M
2024-02-26 23.50 24.50 22.35 24.40 0.0M
2024-02-23 23.45 24.13 21.85 23.50 0.0M
2024-02-22 23.81 23.81 21.67 22.99 0.0M
2024-02-21 23.95 23.95 22.70 22.70 0.0M
2024-02-20 24.03 25.18 23.00 23.89 0.0M
2024-02-19 25.29 25.29 22.89 24.03 0.0M
2024-02-16 24.96 24.96 23.88 24.09 0.0M
2024-02-15 23.83 23.92 21.66 23.88 0.0M
2024-02-14 22.00 22.80 20.96 22.79 0.0M
2024-02-13 20.58 22.05 20.58 22.00 0.0M
2024-02-12 22.43 23.08 20.93 21.00 0.0M
2024-02-09 20.97 21.99 19.93 21.99 0.0M
2024-02-08 21.00 21.39 19.50 20.97 0.0M
2024-02-07 21.47 22.25 20.40 20.45 0.0M
2024-02-06 22.03 22.03 20.52 21.47 0.0M
2024-02-05 23.56 23.56 21.45 21.60 0.0M
2024-02-02 23.00 23.13 21.35 22.54 0.0M
2024-02-01 20.10 22.05 20.10 22.03 0.0M
2024-01-31 20.71 22.87 20.71 21.07 0.0M
2024-01-30 23.97 23.97 21.79 21.79 0.0M
2024-01-29 24.29 24.29 22.63 22.93 0.0M
2024-01-25 21.85 24.08 21.85 23.81 0.0M
2024-01-24 23.40 23.50 21.41 23.00 0.0M
2024-01-23 22.95 23.57 22.45 22.45 0.0M
2024-01-20 22.43 22.45 20.50 22.45 0.0M
2024-01-19 21.31 21.39 19.37 21.39 0.0M
2024-01-18 19.60 20.38 19.00 20.38 0.0M
2024-01-17 19.40 19.41 19.00 19.41 0.0M
2024-01-16 17.95 18.49 17.95 18.49 0.0M
2024-01-15 17.35 17.85 17.25 17.61 0.0M
2024-01-12 17.70 17.70 17.00 17.00 0.0M
2024-01-11 16.82 17.70 16.82 17.70 0.0M
2024-01-10 17.75 17.75 17.70 17.70 0.0M
2024-01-09 18.09 18.09 17.74 17.75 0.0M
2024-01-08 16.90 17.74 16.90 17.74 0.0M
2024-01-05 16.90 16.90 16.90 16.90 0.0M
2024-01-04 16.10 16.10 15.50 16.10 0.0M
2024-01-03 16.90 16.90 16.10 16.10 0.0M
2024-01-02 16.90 16.90 16.90 16.90 0.0M
2024-01-01 16.00 16.10 16.00 16.10 0.0M