Ngadi Group Power Ltd.Price History

NGPL

Hydro Power Listed

Rs395.9 -0.8 ▼ 0.20%

As of Fri, Oct 02 · 02:59 PM

EPS

1.27

P/E Ratio

311.73

Book Value

138.35

PBV

2.86

1Y Yield

0.74%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NGPL price summary

Over the last year, Ngadi Group Power Ltd. (NGPL) traded between Rs 343 (Oct 19, 2025) and Rs 502 (Mar 24, 2026). It last closed at Rs 395.9 on Oct 02, 2026, up 0.74% over the period. Average daily volume: 3,25,138 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	402.9	402.9	395.8	395.9	-0.8	▼ 0.20%	71,907
Oct 01, 2026	398.1	400	395	396.7	+0.6	▲ 0.15%	98,514
Sep 30, 2026	401	402	395.6	396.1	-3.9	▼ 0.97%	78,402
Sep 29, 2026	398	403	395	400	0	• 0.00%	88,866
Sep 28, 2026	405	407	397.2	400	-3	▼ 0.74%	1,23,861
Sep 24, 2026	384.8	408	384.8	403	-2	▼ 0.49%	74,040
Sep 23, 2026	410	410	403	405	-6	▼ 1.46%	1,06,852
Sep 22, 2026	413	415	408.2	411	+1	▲ 0.24%	1,32,714
Sep 18, 2026	413	413.5	408	410	+1	▲ 0.24%	98,550
Sep 17, 2026	408	415.9	406.4	409	+0.1	▲ 0.02%	1,20,338
Sep 16, 2026	415	419	408.1	408.9	-8.1	▼ 1.94%	1,34,142
Sep 15, 2026	420	420	406.6	417	+16	▲ 3.99%	3,31,950
Sep 14, 2026	399	406.9	397	401	+3.6	▲ 0.91%	1,00,338
Sep 11, 2026	390.1	397.8	390	397.4	+7.4	▲ 1.90%	72,583
Sep 10, 2026	392	394.7	387.5	390	-2.9	▼ 0.74%	83,445
Sep 09, 2026	399	399	389.7	392.9	-0.9	▼ 0.23%	1,00,075
Sep 07, 2026	390	398.1	390	393.8	+5.8	▲ 1.49%	82,826
Sep 03, 2026	397	397	387.1	388	-6	▼ 1.52%	1,23,903
Sep 02, 2026	390	396	388.1	394	+3.1	▲ 0.79%	58,392
Sep 01, 2026	385.2	397	385.2	390.9	+0.9	▲ 0.23%	39,216
Aug 31, 2026	395	399	387	390	-8	▼ 2.01%	97,306
Aug 27, 2026	390.1	404	385.1	398	+1.1	▲ 0.28%	1,02,967
Aug 26, 2026	400	401	393.6	396.9	-7.1	▼ 1.76%	1,80,724
Aug 25, 2026	407.9	407.9	400.2	404	+0.8	▲ 0.20%	1,25,020
Aug 24, 2026	407	411	402.9	403.2	-3.8	▼ 0.93%	1,05,732
Aug 21, 2026	411.9	412	407	407	-5	▼ 1.21%	1,14,342
Aug 20, 2026	406.5	413	403.1	412	+5	▲ 1.23%	1,70,242
Aug 19, 2026	412	412	406.4	407	-2.9	▼ 0.71%	1,29,970
Aug 18, 2026	410.2	413	408.1	409.9	-1.1	▼ 0.27%	1,66,725
Aug 17, 2026	415	415	410.3	411	-3.9	▼ 0.94%	98,091
Aug 14, 2026	392.6	422.5	392.6	414.9	+1.7	▲ 0.41%	2,62,237
Aug 13, 2026	416.7	418.9	413	413.2	-1.8	▼ 0.43%	1,26,937
Aug 12, 2026	441	441	415	415	-6	▼ 1.43%	2,55,946
Aug 11, 2026	409.8	424	407	421	+12.5	▲ 3.06%	4,27,557
Aug 10, 2026	408	410.8	405	408.5	-0.2	▼ 0.05%	65,637
Aug 07, 2026	413.7	416	408	408.7	-4.1	▼ 0.99%	74,059
Aug 06, 2026	409.9	416	408.2	412.8	+5.8	▲ 1.43%	1,39,627
Aug 05, 2026	411	411	404	407	+1	▲ 0.25%	69,796
Aug 04, 2026	405.6	409.9	403	406	-1.2	▼ 0.29%	95,593
Aug 03, 2026	400	413	400	407.2	-0.9	▼ 0.22%	56,271
Jul 31, 2026	425	425	403.5	408.1	+0.2	▲ 0.05%	1,48,643
Jul 30, 2026	413.9	413.9	405.1	407.9	-2	▼ 0.49%	82,194
Jul 29, 2026	411	413.8	407.6	409.9	-0.1	▼ 0.02%	1,31,658
Jul 28, 2026	411.5	414	409	410	-3	▼ 0.73%	1,25,424
Jul 27, 2026	416.1	422	412.2	413	-7	▼ 1.67%	1,40,559
Jul 24, 2026	420	425.8	416	420	+1	▲ 0.24%	1,35,494
Jul 23, 2026	424	424	417.4	419	-4.4	▼ 1.04%	2,03,489
Jul 22, 2026	404	428.5	404	423.4	-1.6	▼ 0.38%	1,67,493
Jul 21, 2026	435	435	422	425	-3.8	▼ 0.89%	1,74,734
Jul 20, 2026	419.9	434.9	418	428.8	+10.6	▲ 2.53%	2,51,112
Jul 17, 2026	417	419.9	404.9	418.2	+20.2	▲ 5.08%	3,60,263
Jul 16, 2026	406	406	394	398	-4	▼ 1.00%	2,28,603
Jul 15, 2026	403.1	408.8	400	402	+1.7	▲ 0.42%	1,17,905
Jul 14, 2026	404	409	393.5	400.3	+1.3	▲ 0.33%	1,38,225
Jul 13, 2026	403	405	398	399	-7.9	▼ 1.94%	1,29,307
Jul 10, 2026	409.8	413	403.3	406.9	-2.1	▼ 0.51%	1,15,383
Jul 09, 2026	402.1	410	402.1	409	+3.1	▲ 0.76%	1,00,458
Jul 08, 2026	408	408.8	402.4	405.9	-7.1	▼ 1.72%	65,121
Jul 07, 2026	410	414	406.1	413	+4.7	▲ 1.15%	99,920
Jul 06, 2026	416.9	416.9	408	408.3	-3.9	▼ 0.95%	74,380
Jul 03, 2026	410	417	410	412.2	+0.4	▲ 0.10%	94,433
Jul 02, 2026	409.1	412	406	411.8	-3.1	▼ 0.75%	50,388
Jul 01, 2026	404	417	404	414.9	+12	▲ 2.98%	1,06,621
Jun 30, 2026	408	408	401	402.9	-5.1	▼ 1.25%	84,495
Jun 29, 2026	405.2	410.9	405.1	408	-2	▼ 0.49%	75,939
Jun 26, 2026	410	415	409.5	410	-2	▼ 0.49%	51,286
Jun 25, 2026	413.1	415	408.2	412	-3	▼ 0.72%	84,647
Jun 24, 2026	420	420	409.3	415	-5	▼ 1.19%	1,85,220
Jun 23, 2026	420.1	423	420	420	-3	▼ 0.71%	1,33,657
Jun 22, 2026	429	429	422.5	423	-0.1	▼ 0.02%	1,04,124
Jun 19, 2026	445	445	422	423.1	-0.9	▼ 0.21%	48,788
Jun 18, 2026	449.9	449.9	421.1	424	-4.5	▼ 1.05%	92,554
Jun 17, 2026	447	447	425.5	428.5	+2.6	▲ 0.61%	66,331
Jun 16, 2026	450.9	450.9	425.5	425.9	-3.6	▼ 0.84%	51,445
Jun 15, 2026	439	439	427.8	429.5	-1.5	▼ 0.35%	63,887
Jun 12, 2026	420	442	420	431	-0.5	▼ 0.12%	88,157
Jun 11, 2026	439.5	439.5	427	431.5	-6.4	▼ 1.46%	1,30,103
Jun 10, 2026	449	449	430	437.9	+4.9	▲ 1.13%	1,13,472
Jun 09, 2026	454	454	425	433	+0.5	▲ 0.12%	2,07,057
Jun 08, 2026	443.9	443.9	430	432.5	-7.4	▼ 1.68%	1,13,737
Jun 05, 2026	442.9	443	437	439.9	-1.8	▼ 0.41%	1,67,326
Jun 04, 2026	467.7	467.7	438	441.7	-3.8	▼ 0.85%	1,40,797
Jun 03, 2026	445.8	448.5	443.3	445.5	-0.3	▼ 0.07%	93,169
Jun 02, 2026	447	447.9	441	445.8	-1.2	▼ 0.27%	1,39,294
Jun 01, 2026	455	455.5	444.2	447	-8.5	▼ 1.87%	2,06,497
May 27, 2026	455	458.1	450	455.5	+2	▲ 0.44%	3,45,642
May 26, 2026	460	462	450	453.5	-5.5	▼ 1.20%	3,02,816
May 25, 2026	435	462	435	459	+7.5	▲ 1.66%	3,19,573
May 22, 2026	442.1	451.9	441	451.5	+4.5	▲ 1.01%	1,36,672
May 21, 2026	449.5	450	444	447	-0.1	▼ 0.02%	78,739
May 20, 2026	442.2	449	442.2	447.1	+4.9	▲ 1.11%	89,484
May 19, 2026	444	448	440.4	442.2	-2.8	▼ 0.63%	95,324
May 18, 2026	451	451	442	445	-2	▼ 0.45%	1,01,986
May 15, 2026	446.5	451.9	442.5	447	+1	▲ 0.22%	1,53,485
May 14, 2026	442.4	446.9	439	446	+5.9	▲ 1.34%	1,14,349
May 13, 2026	442	448.5	437.2	440.1	-2.9	▼ 0.65%	1,22,201
May 12, 2026	455	458	439	443	-11.4	▼ 2.51%	2,60,848
May 11, 2026	450	454.8	445.1	454.4	+9.5	▲ 2.14%	2,74,260
May 08, 2026	430.1	445	430	444.9	+13.4	▲ 3.11%	2,65,612
May 07, 2026	408	435	408	431.5	+2.1	▲ 0.49%	1,89,083
May 06, 2026	436	436	427.1	429.4	-1.6	▼ 0.37%	2,87,810
May 05, 2026	427	434.9	423	431	+4.1	▲ 0.96%	1,24,262
May 04, 2026	435	439	424	426.9	-10.1	▼ 2.31%	2,30,324
Apr 30, 2026	436	440	430.1	437	+0.2	▲ 0.05%	2,05,103
Apr 29, 2026	440.1	444	435.6	436.8	-5.8	▼ 1.31%	1,89,434
Apr 28, 2026	424.7	453	424.7	442.6	-4.4	▼ 0.98%	1,79,957
Apr 27, 2026	445	472	431.7	447	+2	▲ 0.45%	1,85,875
Apr 24, 2026	441	445	432.1	445	+0.1	▲ 0.02%	2,63,519
Apr 23, 2026	456	456.6	442.1	444.9	-5.1	▼ 1.13%	2,15,922
Apr 22, 2026	446.2	459.9	438	450	+2	▲ 0.45%	4,37,184
Apr 21, 2026	475	475	446.1	448	-4.5	▼ 0.99%	2,09,435
Apr 20, 2026	462.3	466	452	452.5	-9.8	▼ 2.12%	2,93,719
Apr 17, 2026	465	468	458	462.3	-1.4	▼ 0.30%	4,22,787
Apr 16, 2026	483	492	462	463.7	-9.9	▼ 2.09%	4,90,571
Apr 15, 2026	474.9	481	471	473.6	+4.8	▲ 1.02%	6,87,662
Apr 13, 2026	465	469	462	468.8	+3.8	▲ 0.82%	6,02,653
Apr 10, 2026	470	477	462	465	-5	▼ 1.06%	4,24,821
Apr 09, 2026	463.1	474	459	470	+7.5	▲ 1.62%	6,63,357
Apr 08, 2026	459.9	463.9	457.1	462.5	+5.5	▲ 1.20%	5,44,353
Apr 07, 2026	462	465	452	457	-3.1	▼ 0.67%	5,28,717
Apr 06, 2026	436.6	463	436.6	460.1	+23.1	▲ 5.29%	6,28,289
Apr 05, 2026	455	459	437	437	-25	▼ 5.41%	9,49,330
Apr 02, 2026	458.2	464.8	450.1	462	+3.8	▲ 0.83%	6,73,745
Apr 01, 2026	481.3	481.3	452	458.2	-13.7	▼ 2.90%	9,39,756
Mar 31, 2026	475.1	475.1	459	471.9	+1.9	▲ 0.40%	7,37,774
Mar 30, 2026	476.3	479	461	470	+3	▲ 0.64%	9,30,562
Mar 29, 2026	494	494	467	467	-19.1	▼ 3.93%	10,95,223
Mar 26, 2026	484	489	477.1	486.1	+2.1	▲ 0.43%	8,54,037
Mar 25, 2026	500.8	500.8	480	484	-7	▼ 1.43%	10,82,912
Mar 24, 2026	484	502	484	491	+2	▲ 0.41%	8,33,393
Mar 23, 2026	484	493	477	489	+5	▲ 1.03%	11,18,245
Mar 22, 2026	473.1	484.9	467	484	+10	▲ 2.11%	15,33,718
Mar 19, 2026	459	478	459	474	+15	▲ 3.27%	14,26,082
Mar 17, 2026	437.6	459	437.6	459	+12.5	▲ 2.80%	5,87,552
Mar 16, 2026	466	466	446	446.5	-10.5	▼ 2.30%	5,38,983
Mar 15, 2026	460	465.9	454	457	-3	▼ 0.65%	7,49,982
Mar 12, 2026	460	468.7	454	460	0	• 0.00%	8,38,345
Mar 11, 2026	471	479.2	459	460	-11	▼ 2.34%	8,82,831
Mar 10, 2026	459	476.2	441	471	+16	▲ 3.52%	24,09,989
Mar 09, 2026	442.5	477	442.5	455	+21.1	▲ 4.86%	50,610
Mar 03, 2026	429.9	435	423	433.9	+6.9	▲ 1.62%	4,84,087
Mar 01, 2026	420	429	417.1	427	+2.1	▲ 0.49%	4,22,360
Feb 26, 2026	431	431	424.2	424.9	-5.1	▼ 1.19%	3,47,021
Feb 25, 2026	425	430.9	424.9	430	+5	▲ 1.18%	5,94,107
Feb 24, 2026	417.6	426	417.6	425	+8.6	▲ 2.07%	3,66,922
Feb 23, 2026	417	422	415	416.4	-0.5	▼ 0.12%	4,01,739
Feb 22, 2026	425.1	425.1	415	416.9	-8.2	▼ 1.93%	4,63,187
Feb 17, 2026	445.7	445.7	425	425.1	-11.9	▼ 2.72%	7,27,380
Feb 16, 2026	441	444	435	437	+3	▲ 0.69%	11,00,808
Feb 12, 2026	424.9	445	424	434	+13.7	▲ 3.26%	16,22,098
Feb 11, 2026	425	428	418.1	420.3	+3.3	▲ 0.79%	5,56,443
Feb 10, 2026	427	429.6	417	417	-6	▼ 1.42%	4,12,554
Feb 09, 2026	430	431	419	423	-4.8	▼ 1.12%	7,95,997
Feb 08, 2026	427.6	434.6	425	427.8	+5.3	▲ 1.25%	8,64,010
Feb 05, 2026	413	427	413	422.5	+4.7	▲ 1.12%	8,01,489
Feb 04, 2026	408.7	425	408.7	417.8	+0.8	▲ 0.19%	3,60,688
Feb 03, 2026	413.6	433.5	413.6	417	-5	▼ 1.18%	4,15,126
Feb 02, 2026	427	429.9	420.4	422	-1	▼ 0.24%	4,93,270
Feb 01, 2026	434	436	420.5	423	-7	▼ 1.63%	6,64,723
Jan 29, 2026	423	439.4	420	430	+10	▲ 2.38%	13,89,420
Jan 28, 2026	419	424	413.4	420	+1	▲ 0.24%	4,63,642
Jan 27, 2026	420	435.2	415	419	-2	▼ 0.48%	9,18,424
Jan 26, 2026	415	423.9	410.1	421	+6	▲ 1.45%	7,83,015
Jan 25, 2026	400	418	400	415	+7	▲ 1.72%	5,18,749
Jan 22, 2026	410.9	411	405.6	408	+1.5	▲ 0.37%	2,53,707
Jan 21, 2026	400.9	424.5	400.9	406.5	-2.5	▼ 0.61%	4,71,864
Jan 20, 2026	396	416.2	396	409	+5.6	▲ 1.39%	5,99,844
Jan 18, 2026	397	408.9	397	403.4	+6.4	▲ 1.61%	4,30,999
Jan 14, 2026	403	407	397	397	-3	▼ 0.75%	2,43,624
Jan 13, 2026	381.3	404.4	381.3	400	+11	▲ 2.83%	5,90,347
Jan 12, 2026	392	395	388.5	389	-3	▼ 0.77%	2,34,100
Jan 08, 2026	395	395	391.2	392	-1.5	▼ 0.38%	2,39,917
Jan 07, 2026	398.2	398.3	391.3	393.5	-1.7	▼ 0.43%	1,43,112
Jan 06, 2026	399.9	401	393.4	395.2	-1.7	▼ 0.43%	2,29,292
Jan 05, 2026	396.6	398	390.4	396.9	+3.9	▲ 0.99%	2,12,498
Jan 04, 2026	395	397	390	393	-3.9	▼ 0.98%	2,12,095
Jan 01, 2026	391	406	391	396.9	-2	▼ 0.50%	1,43,323
Dec 31, 2025	400	404.9	398	398.9	+0.9	▲ 0.23%	2,79,392
Dec 29, 2025	401	404	395.1	398	-1.9	▼ 0.48%	3,02,900
Dec 28, 2025	395.2	400	390.2	399.9	+12.4	▲ 3.20%	2,33,473
Dec 24, 2025	394	394	387.1	387.5	-1.5	▼ 0.39%	1,88,612
Dec 23, 2025	381.9	392.9	381.9	389	-0.6	▼ 0.15%	1,54,801
Dec 22, 2025	390.1	393	388	389.6	-3.4	▼ 0.87%	1,50,955
Dec 21, 2025	385	395	385	393	+0.7	▲ 0.18%	2,20,361
Dec 18, 2025	396	397.3	392.1	392.3	-4.4	▼ 1.11%	2,75,681
Dec 17, 2025	400	402	395.1	396.7	-1.3	▼ 0.33%	2,88,652
Dec 16, 2025	391.4	431	391.4	398	-1.3	▼ 0.33%	4,94,184
Dec 15, 2025	386.4	401.5	386.4	399.3	+5.1	▲ 1.29%	3,57,696
Dec 14, 2025	401	405.9	394	394.2	-7.8	▼ 1.94%	4,73,130
Dec 11, 2025	400.2	409	400	402	-0.6	▼ 0.15%	4,69,770
Dec 10, 2025	417.6	417.6	401.5	402.6	-6.9	▼ 1.68%	4,21,725
Dec 09, 2025	425.1	425.1	408.5	409.5	-7.3	▼ 1.75%	7,68,065
Dec 08, 2025	408	418	404	416.8	+12.8	▲ 3.17%	13,48,861
Dec 07, 2025	396.9	406.8	395	404	+10	▲ 2.54%	8,08,531
Dec 03, 2025	400.1	404	393	394	-4.3	▼ 1.08%	3,64,406
Dec 02, 2025	397.9	405.6	390	398.3	+8.1	▲ 2.08%	4,03,438
Dec 01, 2025	390	394.5	387	390.2	+0.4	▲ 0.10%	1,70,806
Nov 30, 2025	387	393.4	384	389.8	-7.8	▼ 1.96%	4,56,206
Nov 27, 2025	407	408	397.6	397.6	-7.8	▼ 1.92%	4,08,061
Nov 26, 2025	397	412.9	397	405.4	+0.4	▲ 0.10%	3,59,347
Nov 25, 2025	393	409.9	387.5	405	+15	▲ 3.85%	5,02,430
Nov 24, 2025	391.9	394	387.4	390	+3.2	▲ 0.83%	1,98,712
Nov 23, 2025	374.1	390	374	386.8	+10.8	▲ 2.87%	2,46,188
Nov 20, 2025	371	378	371	376	+2.9	▲ 0.78%	1,43,311
Nov 19, 2025	377	378.5	370.1	373.1	-3.9	▼ 1.03%	1,32,883
Nov 18, 2025	371	379	371	377	+7	▲ 1.89%	1,34,012
Nov 17, 2025	364.2	373	364.1	370	+1.5	▲ 0.41%	90,392
Nov 16, 2025	369	375.8	366	368.5	-1.2	▼ 0.32%	67,508
Nov 13, 2025	379	379	368.4	369.7	-2.2	▼ 0.59%	1,06,032
Nov 12, 2025	380	380	371.2	371.9	-3.2	▼ 0.85%	59,508
Nov 11, 2025	373	379	373	375.1	+0.1	▲ 0.03%	1,01,722
Nov 10, 2025	370	378.9	370	375	+1	▲ 0.27%	1,11,771
Nov 09, 2025	380	381	372	374	-8.2	▼ 2.15%	1,35,990
Nov 06, 2025	392	392	382.2	382.2	-3.7	▼ 0.96%	1,73,339
Nov 05, 2025	376	387.6	376	385.9	+2.3	▲ 0.60%	1,77,137
Nov 04, 2025	394.9	394.9	380.5	383.6	-3.6	▼ 0.93%	1,96,638
Nov 03, 2025	385.1	397	384	387.2	-3.8	▼ 0.97%	4,03,121
Nov 02, 2025	391	396.2	385	391	+3	▲ 0.77%	4,95,502
Oct 30, 2025	375	393	374	388	+8	▲ 2.11%	3,69,374
Oct 29, 2025	375	384.9	370.5	380	+4	▲ 1.06%	2,59,015
Oct 28, 2025	356	378.5	356	376	+20	▲ 5.62%	2,55,731
Oct 26, 2025	358	358	347.2	356	+2.9	▲ 0.82%	73,676
Oct 19, 2025	343	357	343	353.1	+3.1	▲ 0.89%	86,514
Oct 16, 2025	370.2	370.2	350	350	-13	▼ 3.58%	1,53,146
Oct 15, 2025	366	367	355.1	363	+3	▲ 0.83%	1,35,406
Oct 14, 2025	372	372.4	360	360	-11	▼ 2.96%	1,38,587
Oct 13, 2025	360	373	357	371	+10	▲ 2.77%	1,79,215
Oct 12, 2025	374	376	360	361	-18.1	▼ 4.77%	2,17,446
Oct 09, 2025	387.6	396	378.5	379.1	-0.9	▼ 0.24%	2,82,577
Oct 08, 2025	386.1	386.1	368	380	-13	▼ 3.31%	3,33,945
Oct 07, 2025	384.2	393.7	377	393	—	—	2,06,561

Ngadi Group Power Ltd.Price History

Price Chart

NGPL price summary

Daily Prices · last 1 year

More Hydro Power companies