BSE · NARPROP · stock
Narendra Properties Limited (NARPROP) stock price history
Every BSE trading session of Narendra Properties Limited from Aug 8, 2002 to Sep 25, 2026: 5,990 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NARPROP adjusted close, 2002 to 2026
- ₹79.93
- All time high, 2007
- ₹43.22
- 52 week high, ₹28.09 low
- 5,990
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
NARPROP key facts
- Narendra Properties Limited (NARPROP) closed at ₹34.99 on Sep 25, 2026 on BSE.
- NARPROP's all time high close is ₹79.93, set on Dec 31, 2007; its all time low close is ₹1.44 on Apr 2, 2004.
- NARPROP's 52 week range is ₹28.09 to ₹43.22.
- NARPROP returned -13.3% over the year to Sep 25, 2026 and +83.7% over five years.
- Over ten years NARPROP returned +368%, +16.7% a year compounded.
- NARPROP's deepest drawdown was -94.1% from Dec 31, 2007 to Jul 6, 2015.
- DataCedar holds 5,990 daily sessions of NARPROP history from Aug 8, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NARPROP price chart, 2002 to 2026
NARPROP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -4.5% |
| 6 months | +2.9% |
| Year to date | -4.0% |
| 1 year | -13.3% |
| 3 years | +21.4% |
| 5 years | +83.7% |
| 10 years | +368.0% |
| Since Aug 8, 2002 | +1,149% |
| Compound annual growth, 24.1 years | +11.0% |
NARPROP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹79.93 on Dec 31, 2007
- All time low close
- ₹1.44 on Apr 2, 2004
- 52 week high
- ₹43.22 on Jul 3, 2026
- 52 week low
- ₹28.09 on Mar 17, 2026
- Deepest drawdown
- -94.1% from Dec 31, 2007 to Jul 6, 2015, not yet recovered
- Best single session
- +20.0% on Dec 17, 2003
- Worst single session
- -19.9% on Mar 30, 2004
- Volatility, 1 year annualised
- 58.9%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2002
- 12.5×
- Best calendar year
- 2006, +335%
- Worst calendar year
- 2008, -82%
NARPROP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 8, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹37.91 | ₹43.22 | ₹28.09 | ₹34.99 | -4.7% | 98.4K | 183 |
| 2025 | ₹37.83 | ₹46.32 | ₹27.09 | ₹36.73 | -2.0% | 235.9K | 248 |
| 2024 | ₹44.90 | ₹64.26 | ₹34.99 | ₹37.46 | -12.4% | 798.1K | 245 |
| 2023 | ₹16.17 | ₹44.80 | ₹13.13 | ₹42.78 | +177.6% | 543.1K | 245 |
| 2022 | ₹17.61 | ₹40.66 | ₹13.12 | ₹15.41 | -17.9% | 915.9K | 248 |
| 2021 | ₹5.84 | ₹26.42 | ₹5.64 | ₹18.78 | +202.5% | 375.9K | 248 |
| 2020 | ₹10.16 | ₹15.77 | ₹6.21 | ₹6.21 | -41.9% | 33.1K | 251 |
| 2019 | ₹8.99 | ₹11.14 | ₹8.25 | ₹10.69 | +19.0% | 9.4K | 242 |
| 2018 | ₹8.32 | ₹10.38 | ₹8.32 | ₹8.99 | +13.4% | 12.1K | 246 |
| 2017 | ₹8.30 | ₹14.19 | ₹6.33 | ₹7.93 | -4.5% | 63.9K | 248 |
| 2016 | ₹6.13 | ₹8.30 | ₹5.04 | ₹8.30 | +29.1% | 40.8K | 246 |
| 2015 | ₹9.15 | ₹9.88 | ₹4.68 | ₹6.43 | -29.7% | 68.9K | 246 |
| 2014 | ₹10.04 | ₹11.50 | ₹6.92 | ₹9.15 | -8.9% | 50.2K | 244 |
| 2013 | ₹11.96 | ₹13.39 | ₹9.10 | ₹10.04 | -20.2% | 5.1K | 248 |
| 2012 | ₹10.96 | ₹16.49 | ₹9.07 | ₹12.58 | +14.8% | 65.5K | 245 |
| 2011 | ₹19.68 | ₹19.68 | ₹10.47 | ₹10.96 | -37.4% | 53.4K | 246 |
| 2010 | ₹24.71 | ₹40.34 | ₹13.93 | ₹17.52 | -24.4% | 496.8K | 250 |
| 2009 | ₹14.06 | ₹26.96 | ₹12.00 | ₹23.18 | +56.8% | 153.5K | 243 |
| 2008 | ₹80.18 | ₹80.18 | ₹11.68 | ₹14.78 | -81.5% | 392.8K | 246 |
| 2007 | ₹45.20 | ₹82.71 | ₹25.27 | ₹79.93 | +72.1% | 1.1M | 248 |
| 2006 | ₹10.15 | ₹58.78 | ₹10.15 | ₹46.45 | +334.7% | 1M | 247 |
| 2005 | ₹8.97 | ₹26.15 | ₹7.52 | ₹10.68 | +21.7% | 1M | 250 |
| 2004 | ₹3.23 | ₹11.21 | ₹1.44 | ₹8.78 | +172.0% | 197.3K | 262 |
| 2003 | ₹2.99 | ₹3.59 | ₹2.39 | ₹3.23 | +8.0% | 5.9K | 261 |
| 2002 | ₹2.99 | ₹2.99 | ₹2.80 | ₹2.99 | n/a | 1.6K | 104 |
NARPROP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹34.99 | -7.7% |
| August 2026 | ₹37.90 | +11.4% |
| July 2026 | ₹34.03 | -10.0% |
| June 2026 | ₹37.80 | +2.8% |
| May 2026 | ₹36.78 | +8.3% |
| April 2026 | ₹33.96 | -2.3% |
| March 2026 | ₹34.75 | +2.9% |
| February 2026 | ₹33.76 | -0.8% |
| January 2026 | ₹34.02 | -7.4% |
| December 2025 | ₹36.73 | +4.6% |
| November 2025 | ₹35.12 | -6.7% |
| October 2025 | ₹37.64 | -7.8% |
About the NARPROP data
Daily bars. 5,990 sessions from Aug 8, 2002 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NARPROP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- NAPSGLOBAL NAPS Global India Limited
- NARMADA Narmada Agrobase Limited
- NARMADESH Narmadesh Brass Industries Limited
- NARMP Narmada Macplast Drip Irrigation Systems Ltd.
- NATCAPSUQ Natural Capsules Limited
- NATCOPHARM NATCO Pharma Limited
- NATFIT National Fittings Limited
- NATGENI National General Industries Limited
Common questions
NARPROP share price history
