Nahar Spinning Mills Limited (BOM:500296)
India · Delayed Price · Currency is INR 201.50
-0.50 (-0.25%)
At close: Nov 7, 2025
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 206.90 | 206.90 | 199.05 | 203.90 | 203.90 | -2.90% | 2,729 |
| Nov 13, 2025 | 213.55 | 214.95 | 209.85 | 210.00 | 210.00 | 0.21% | 520 |
| Nov 12, 2025 | 208.45 | 210.00 | 206.20 | 209.55 | 209.55 | 0.53% | 281 |
| Nov 11, 2025 | 200.10 | 209.00 | 200.10 | 208.45 | 208.45 | 3.84% | 1,051 |
| Nov 10, 2025 | 201.00 | 202.80 | 200.15 | 200.75 | 200.75 | -0.37% | 854 |
| Nov 7, 2025 | 200.00 | 204.10 | 199.00 | 201.50 | 201.50 | -0.25% | 2,631 |
| Nov 6, 2025 | 205.00 | 205.00 | 200.00 | 202.00 | 202.00 | -1.46% | 228 |
| Nov 4, 2025 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | -1.11% | 14 |
| Nov 3, 2025 | 207.50 | 209.15 | 206.55 | 207.30 | 207.30 | -0.31% | 414 |
| Oct 31, 2025 | 208.10 | 209.25 | 206.15 | 207.95 | 207.95 | -0.14% | 1,088 |
| Oct 30, 2025 | 206.15 | 214.75 | 206.15 | 208.25 | 208.25 | -1.23% | 1,173 |
| Oct 29, 2025 | 207.50 | 211.00 | 207.50 | 210.85 | 210.85 | 1.54% | 1,224 |
| Oct 28, 2025 | 209.00 | 210.25 | 207.00 | 207.65 | 207.65 | 0.44% | 313 |
| Oct 27, 2025 | 208.05 | 210.00 | 205.05 | 206.75 | 206.75 | -1.31% | 469 |
| Oct 24, 2025 | 209.75 | 209.75 | 207.00 | 209.50 | 209.50 | 1.06% | 140 |
| Oct 23, 2025 | 211.05 | 217.90 | 205.90 | 207.30 | 207.30 | 3.65% | 2,034 |
| Oct 20, 2025 | 212.95 | 212.95 | 199.90 | 200.00 | 200.00 | 0.33% | 877 |
| Oct 17, 2025 | 200.05 | 200.30 | 199.25 | 199.35 | 199.35 | -0.62% | 3,134 |
| Oct 16, 2025 | 202.75 | 202.75 | 199.05 | 200.60 | 200.60 | 0.65% | 279 |
| Oct 15, 2025 | 199.25 | 200.50 | 198.80 | 199.30 | 199.30 | 0.66% | 688 |
| Oct 14, 2025 | 203.75 | 203.75 | 197.90 | 198.00 | 198.00 | -2.41% | 1,827 |
| Oct 13, 2025 | 204.85 | 205.80 | 201.55 | 202.90 | 202.90 | -1.27% | 695 |
| Oct 10, 2025 | 200.50 | 211.95 | 200.50 | 205.50 | 205.50 | 1.26% | 1,094 |
| Oct 9, 2025 | 205.50 | 205.50 | 202.85 | 202.95 | 202.95 | -0.95% | 1,489 |
| Oct 8, 2025 | 205.90 | 208.20 | 204.40 | 204.90 | 204.90 | -0.22% | 229 |
| Oct 7, 2025 | 208.85 | 208.85 | 205.35 | 205.35 | 205.35 | -0.80% | 341 |
| Oct 6, 2025 | 210.60 | 211.55 | 206.70 | 207.00 | 207.00 | -1.55% | 616 |
| Oct 3, 2025 | 207.65 | 212.10 | 206.00 | 210.25 | 210.25 | 1.72% | 1,273 |
| Oct 1, 2025 | 205.30 | 206.90 | 204.75 | 206.70 | 206.70 | 0.66% | 1,439 |
| Sep 30, 2025 | 206.10 | 207.25 | 204.75 | 205.35 | 205.35 | -0.53% | 260 |
| Sep 29, 2025 | 210.10 | 210.10 | 205.00 | 206.45 | 206.45 | -1.15% | 665 |
| Sep 26, 2025 | 213.00 | 214.20 | 207.00 | 208.85 | 208.85 | -2.22% | 846 |
| Sep 25, 2025 | 217.80 | 217.80 | 213.20 | 213.60 | 213.60 | -1.79% | 1,234 |
| Sep 24, 2025 | 215.25 | 217.70 | 214.95 | 217.50 | 217.50 | 0.65% | 537 |
| Sep 23, 2025 | 217.35 | 220.00 | 214.60 | 216.10 | 216.10 | -1.23% | 2,562 |
| Sep 22, 2025 | 217.40 | 220.00 | 216.75 | 218.80 | 218.80 | 1.11% | 4,054 |
| Sep 19, 2025 | 216.40 | 218.15 | 215.90 | 216.40 | 216.40 | - | 2,316 |
| Sep 18, 2025 | 220.05 | 221.30 | 215.85 | 216.40 | 216.40 | -1.28% | 1,531 |
| Sep 17, 2025 | 219.10 | 222.00 | 218.00 | 219.20 | 219.20 | 1.32% | 2,564 |
| Sep 16, 2025 | 217.70 | 220.35 | 215.00 | 216.35 | 216.35 | 0.58% | 3,022 |
| Sep 15, 2025 | 216.20 | 217.80 | 214.40 | 215.10 | 215.10 | -0.51% | 3,239 |
| Sep 12, 2025 | 215.50 | 216.95 | 213.70 | 216.20 | 216.20 | -0.23% | 556 |
| Sep 11, 2025 | 217.00 | 219.10 | 214.70 | 216.70 | 216.70 | 0.28% | 2,263 |
| Sep 10, 2025 | 216.15 | 223.25 | 216.00 | 216.10 | 216.10 | 2.13% | 2,330 |
| Sep 9, 2025 | 213.55 | 216.25 | 211.05 | 211.60 | 211.60 | -0.94% | 1,429 |
| Sep 8, 2025 | 215.40 | 217.00 | 213.20 | 213.60 | 213.60 | 0.14% | 2,201 |
| Sep 5, 2025 | 216.00 | 216.00 | 212.45 | 213.30 | 213.30 | -1.20% | 1,325 |
| Sep 4, 2025 | 222.45 | 225.00 | 215.00 | 215.90 | 215.90 | -2.17% | 1,604 |
| Sep 3, 2025 | 217.85 | 220.70 | 216.75 | 220.70 | 219.70 | 2.13% | 1,798 |
| Sep 2, 2025 | 220.95 | 222.80 | 215.65 | 216.10 | 215.12 | -0.48% | 4,325 |