Nahar Spinning Mills Limited (BOM:500296)
India · Delayed Price · Currency is INR 193.90
+3.60 (1.89%)
At close: Feb 12, 2026
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 189.45 | 195.00 | 186.55 | 193.90 | 193.90 | 1.89% | 3,584 |
| Feb 11, 2026 | 193.00 | 193.00 | 182.80 | 190.30 | 190.30 | -1.40% | 1,879 |
| Feb 10, 2026 | 190.00 | 194.20 | 189.75 | 193.00 | 193.00 | 1.05% | 1,650 |
| Feb 9, 2026 | 176.05 | 193.80 | 176.05 | 191.00 | 191.00 | 6.08% | 6,157 |
| Feb 6, 2026 | 180.50 | 183.00 | 177.25 | 180.05 | 180.05 | -1.42% | 903 |
| Feb 5, 2026 | 187.65 | 187.65 | 182.60 | 182.65 | 182.65 | -2.48% | 392 |
| Feb 4, 2026 | 184.60 | 189.90 | 183.15 | 187.30 | 187.30 | 1.46% | 3,740 |
| Feb 3, 2026 | 190.00 | 190.00 | 177.85 | 184.60 | 184.60 | 12.08% | 7,855 |
| Feb 2, 2026 | 166.65 | 166.65 | 161.10 | 164.70 | 164.70 | -1.67% | 455 |
| Feb 1, 2026 | 169.10 | 176.10 | 167.00 | 167.50 | 167.50 | -0.06% | 377 |
| Jan 30, 2026 | 163.80 | 170.75 | 162.85 | 167.60 | 167.60 | 0.03% | 2,324 |
| Jan 29, 2026 | 156.70 | 178.35 | 156.70 | 167.55 | 167.55 | 8.87% | 29,793 |
| Jan 28, 2026 | 150.00 | 155.15 | 150.00 | 153.90 | 153.90 | 2.23% | 8,417 |
| Jan 27, 2026 | 170.00 | 170.00 | 150.00 | 150.55 | 150.55 | -2.46% | 1,523 |
| Jan 23, 2026 | 154.55 | 159.95 | 153.10 | 154.35 | 154.35 | -0.90% | 909 |
| Jan 22, 2026 | 150.05 | 172.45 | 150.05 | 155.75 | 155.75 | -1.14% | 5,180 |
| Jan 21, 2026 | 159.20 | 159.90 | 152.15 | 157.55 | 157.55 | -1.01% | 966 |
| Jan 20, 2026 | 169.70 | 170.60 | 158.20 | 159.15 | 159.15 | -6.49% | 4,626 |
| Jan 19, 2026 | 180.00 | 180.00 | 168.60 | 170.20 | 170.20 | -4.27% | 3,492 |
| Jan 16, 2026 | 203.00 | 203.00 | 176.90 | 177.80 | 177.80 | -2.97% | 962 |
| Jan 14, 2026 | 183.50 | 184.80 | 183.00 | 183.25 | 183.25 | 0.08% | 968 |
| Jan 13, 2026 | 185.90 | 187.50 | 183.00 | 183.10 | 183.10 | -0.11% | 2,053 |
| Jan 12, 2026 | 182.50 | 184.00 | 179.55 | 183.30 | 183.30 | -0.87% | 677 |
| Jan 9, 2026 | 184.90 | 184.90 | 184.10 | 184.90 | 184.90 | -1.26% | 62 |
| Jan 8, 2026 | 191.30 | 191.80 | 187.00 | 187.25 | 187.25 | -2.37% | 330 |
| Jan 7, 2026 | 191.40 | 193.80 | 188.00 | 191.80 | 191.80 | 0.34% | 240 |
| Jan 6, 2026 | 195.00 | 195.00 | 190.05 | 191.15 | 191.15 | -2.47% | 628 |
| Jan 5, 2026 | 196.40 | 198.00 | 193.20 | 196.00 | 196.00 | -0.48% | 11,783 |
| Jan 2, 2026 | 195.30 | 197.10 | 190.95 | 196.95 | 196.95 | 2.23% | 1,703 |
| Jan 1, 2026 | 195.50 | 195.95 | 192.65 | 192.65 | 192.65 | 0.73% | 948 |
| Dec 31, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | -1.03% | 100 |
| Dec 30, 2025 | 194.65 | 197.00 | 192.80 | 193.25 | 193.25 | -1.90% | 1,477 |
| Dec 29, 2025 | 193.25 | 201.00 | 193.25 | 197.00 | 197.00 | 0.72% | 3,150 |
| Dec 26, 2025 | 195.00 | 199.45 | 195.00 | 195.60 | 195.60 | -1.14% | 3,129 |
| Dec 24, 2025 | 196.60 | 201.80 | 196.25 | 197.85 | 197.85 | 0.64% | 10,306 |
| Dec 23, 2025 | 197.55 | 202.00 | 196.05 | 196.60 | 196.60 | 0.56% | 3,737 |
| Dec 22, 2025 | 199.00 | 199.00 | 195.50 | 195.50 | 195.50 | 0.08% | 2,925 |
| Dec 19, 2025 | 194.85 | 199.85 | 193.00 | 195.35 | 195.35 | 0.98% | 5,488 |
| Dec 18, 2025 | 195.00 | 196.85 | 193.05 | 193.45 | 193.45 | -1.58% | 4,002 |
| Dec 17, 2025 | 198.00 | 198.65 | 196.00 | 196.55 | 196.55 | -0.71% | 4,623 |
| Dec 16, 2025 | 198.25 | 198.55 | 196.80 | 197.95 | 197.95 | -0.53% | 648 |
| Dec 15, 2025 | 200.70 | 200.70 | 195.05 | 199.00 | 199.00 | -0.33% | 524 |
| Dec 12, 2025 | 200.00 | 200.00 | 199.00 | 199.65 | 199.65 | 1.29% | 582 |
| Dec 11, 2025 | 196.65 | 204.25 | 196.40 | 197.10 | 197.10 | -0.35% | 1,811 |
| Dec 10, 2025 | 197.00 | 200.50 | 195.70 | 197.80 | 197.80 | 0.41% | 1,452 |
| Dec 9, 2025 | 191.70 | 197.00 | 189.50 | 197.00 | 197.00 | 2.47% | 229 |
| Dec 8, 2025 | 197.35 | 197.35 | 191.05 | 192.25 | 192.25 | -3.90% | 2,010 |
| Dec 5, 2025 | 197.00 | 202.80 | 197.00 | 200.05 | 200.05 | 0.45% | 368 |
| Dec 4, 2025 | 200.60 | 200.85 | 198.40 | 199.15 | 199.15 | 0.05% | 480 |
| Dec 3, 2025 | 201.75 | 201.75 | 197.60 | 199.05 | 199.05 | -0.90% | 1,889 |