Nahar Spinning Mills Limited (BOM:500296)
India · Delayed Price · Currency is INR 217.15
+4.20 (1.97%)
At close: Sep 1, 2025
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 209.00 | 220.00 | 209.00 | 212.95 | 212.95 | 2.18% | 4,514 |
| Aug 28, 2025 | 207.50 | 210.55 | 207.15 | 208.40 | 208.40 | -0.36% | 1,016 |
| Aug 26, 2025 | 218.25 | 220.05 | 209.00 | 209.15 | 209.15 | -2.90% | 3,703 |
| Aug 25, 2025 | 217.15 | 217.95 | 215.25 | 215.40 | 215.40 | 0.19% | 1,429 |
| Aug 22, 2025 | 207.20 | 219.70 | 207.20 | 215.00 | 215.00 | -1.65% | 266 |
| Aug 21, 2025 | 220.55 | 222.30 | 217.45 | 218.60 | 218.60 | -0.43% | 1,230 |
| Aug 20, 2025 | 220.30 | 223.20 | 218.95 | 219.55 | 219.55 | 0.66% | 1,749 |
| Aug 19, 2025 | 210.65 | 225.85 | 210.65 | 218.10 | 218.10 | 5.21% | 12,584 |
| Aug 18, 2025 | 203.90 | 212.50 | 202.95 | 207.30 | 207.30 | 3.99% | 1,614 |
| Aug 14, 2025 | 201.15 | 203.20 | 196.45 | 199.35 | 199.35 | -0.60% | 1,607 |
| Aug 13, 2025 | 202.65 | 202.80 | 199.35 | 200.55 | 200.55 | -0.30% | 1,067 |
| Aug 12, 2025 | 206.00 | 206.00 | 201.00 | 201.15 | 201.15 | -0.25% | 4,740 |
| Aug 11, 2025 | 207.80 | 207.80 | 198.00 | 201.65 | 201.65 | -1.54% | 2,272 |
| Aug 8, 2025 | 218.35 | 218.35 | 201.95 | 204.80 | 204.80 | -5.45% | 15,960 |
| Aug 7, 2025 | 222.35 | 224.30 | 209.70 | 216.60 | 216.60 | -2.59% | 5,970 |
| Aug 6, 2025 | 231.60 | 231.60 | 220.30 | 222.35 | 222.35 | -2.50% | 1,940 |
| Aug 5, 2025 | 234.20 | 234.20 | 225.00 | 228.05 | 228.05 | -1.70% | 2,680 |
| Aug 4, 2025 | 230.00 | 242.80 | 230.00 | 232.00 | 232.00 | -2.93% | 473 |
| Aug 1, 2025 | 252.90 | 263.55 | 237.00 | 239.00 | 239.00 | -5.14% | 4,951 |
| Jul 31, 2025 | 248.20 | 260.95 | 248.20 | 251.95 | 251.95 | -3.63% | 1,940 |
| Jul 30, 2025 | 261.55 | 264.85 | 259.95 | 261.45 | 261.45 | 1.18% | 229 |
| Jul 29, 2025 | 254.25 | 262.50 | 247.80 | 258.40 | 258.40 | 2.15% | 2,568 |
| Jul 28, 2025 | 257.00 | 262.60 | 252.00 | 252.95 | 252.95 | -1.90% | 1,160 |
| Jul 25, 2025 | 258.15 | 258.65 | 257.05 | 257.85 | 257.85 | -0.12% | 297 |
| Jul 24, 2025 | 262.50 | 264.40 | 257.60 | 258.15 | 258.15 | -0.79% | 1,150 |
| Jul 23, 2025 | 261.25 | 261.25 | 259.50 | 260.20 | 260.20 | -0.54% | 314 |
| Jul 22, 2025 | 262.90 | 268.45 | 260.50 | 261.60 | 261.60 | 0.54% | 1,582 |
| Jul 21, 2025 | 265.50 | 265.50 | 257.00 | 260.20 | 260.20 | -1.51% | 1,351 |
| Jul 18, 2025 | 267.15 | 267.30 | 263.05 | 264.20 | 264.20 | -1.12% | 181 |
| Jul 17, 2025 | 269.85 | 271.35 | 266.15 | 267.20 | 267.20 | 0.55% | 2,839 |
| Jul 16, 2025 | 269.90 | 270.65 | 264.80 | 265.75 | 265.75 | -1.54% | 1,717 |
| Jul 15, 2025 | 266.55 | 275.00 | 266.00 | 269.90 | 269.90 | 2.60% | 4,758 |
| Jul 14, 2025 | 269.25 | 269.50 | 263.00 | 263.05 | 263.05 | -3.13% | 2,337 |
| Jul 11, 2025 | 277.00 | 279.25 | 271.00 | 271.55 | 271.55 | -1.15% | 1,196 |
| Jul 10, 2025 | 275.95 | 277.00 | 269.50 | 274.70 | 274.70 | 1.38% | 1,842 |
| Jul 9, 2025 | 271.70 | 277.50 | 270.90 | 270.95 | 270.95 | -1.76% | 2,615 |
| Jul 8, 2025 | 284.85 | 293.60 | 273.00 | 275.80 | 275.80 | -0.65% | 4,128 |
| Jul 7, 2025 | 280.00 | 286.45 | 276.20 | 277.60 | 277.60 | -1.84% | 5,844 |
| Jul 4, 2025 | 284.65 | 287.30 | 278.75 | 282.80 | 282.80 | -0.93% | 2,615 |
| Jul 3, 2025 | 284.45 | 286.40 | 280.00 | 285.45 | 285.45 | 1.13% | 3,760 |
| Jul 2, 2025 | 276.15 | 285.55 | 276.00 | 282.25 | 282.25 | 2.10% | 4,894 |
| Jul 1, 2025 | 279.05 | 280.45 | 275.10 | 276.45 | 276.45 | 0.11% | 895 |
| Jun 30, 2025 | 278.15 | 280.50 | 276.00 | 276.15 | 276.15 | 0.66% | 527 |
| Jun 27, 2025 | 270.00 | 278.40 | 270.00 | 274.35 | 274.35 | -1.81% | 1,124 |
| Jun 26, 2025 | 274.70 | 280.95 | 274.55 | 279.40 | 279.40 | 1.92% | 3,330 |
| Jun 25, 2025 | 270.25 | 277.20 | 270.25 | 274.15 | 274.15 | 2.10% | 1,212 |
| Jun 24, 2025 | 269.40 | 273.50 | 266.25 | 268.50 | 268.50 | 0.62% | 3,533 |
| Jun 23, 2025 | 267.00 | 271.25 | 264.05 | 266.85 | 266.85 | -1.35% | 4,266 |
| Jun 20, 2025 | 268.45 | 274.00 | 267.00 | 270.50 | 270.50 | 1.33% | 2,262 |
| Jun 19, 2025 | 275.45 | 276.85 | 265.05 | 266.95 | 266.95 | -1.18% | 4,989 |