Nahar Spinning Mills Limited (BOM:500296)
India · Delayed Price · Currency is INR 205.60
+2.50 (1.23%)
At close: Mar 25, 2026
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 206.45 | 211.35 | 204.60 | 205.60 | 205.60 | 1.23% | 1,896 |
| Mar 24, 2026 | 206.00 | 212.55 | 202.30 | 203.10 | 203.10 | 0.74% | 836 |
| Mar 23, 2026 | 203.95 | 205.20 | 201.15 | 201.60 | 201.60 | -3.84% | 583 |
| Mar 20, 2026 | 202.00 | 215.00 | 202.00 | 209.65 | 209.65 | 3.20% | 3,767 |
| Mar 19, 2026 | 203.50 | 207.75 | 202.45 | 203.15 | 203.15 | -1.84% | 356 |
| Mar 18, 2026 | 200.15 | 211.60 | 200.00 | 206.95 | 206.95 | 5.40% | 2,200 |
| Mar 17, 2026 | 186.40 | 198.90 | 186.40 | 196.35 | 196.35 | 6.22% | 2,647 |
| Mar 16, 2026 | 175.00 | 188.45 | 175.00 | 184.85 | 184.85 | -0.67% | 1,030 |
| Mar 13, 2026 | 193.50 | 193.50 | 184.60 | 186.10 | 186.10 | -4.44% | 801 |
| Mar 12, 2026 | 193.80 | 198.40 | 190.55 | 194.75 | 194.75 | -0.31% | 1,154 |
| Mar 11, 2026 | 199.80 | 201.20 | 195.00 | 195.35 | 195.35 | -1.59% | 1,058 |
| Mar 10, 2026 | 193.10 | 200.15 | 189.00 | 198.50 | 198.50 | 4.89% | 3,840 |
| Mar 9, 2026 | 190.00 | 190.00 | 179.00 | 189.25 | 189.25 | -2.72% | 598 |
| Mar 6, 2026 | 198.50 | 198.50 | 194.15 | 194.55 | 194.55 | -0.87% | 446 |
| Mar 5, 2026 | 195.05 | 197.35 | 190.95 | 196.25 | 196.25 | 2.78% | 1,585 |
| Mar 4, 2026 | 193.05 | 194.50 | 190.75 | 190.95 | 190.95 | -2.55% | 184 |
| Mar 2, 2026 | 199.90 | 199.90 | 195.85 | 195.95 | 195.95 | -4.58% | 1,341 |
| Feb 27, 2026 | 201.65 | 206.55 | 201.65 | 205.35 | 205.35 | 1.81% | 880 |
| Feb 26, 2026 | 200.65 | 204.65 | 200.65 | 201.70 | 201.70 | 0.90% | 993 |
| Feb 25, 2026 | 200.00 | 201.95 | 198.70 | 199.90 | 199.90 | -0.50% | 407 |
| Feb 24, 2026 | 206.55 | 206.55 | 200.75 | 200.90 | 200.90 | -3.39% | 489 |
| Feb 23, 2026 | 212.00 | 212.00 | 202.00 | 207.95 | 207.95 | -1.72% | 774 |
| Feb 20, 2026 | 215.00 | 215.50 | 207.15 | 211.60 | 211.60 | 1.95% | 987 |
| Feb 19, 2026 | 201.75 | 210.35 | 201.30 | 207.55 | 207.55 | 2.85% | 1,292 |
| Feb 18, 2026 | 200.00 | 208.65 | 198.55 | 201.80 | 201.80 | 1.64% | 2,193 |
| Feb 17, 2026 | 194.00 | 209.80 | 194.00 | 198.55 | 198.55 | 0.03% | 1,440 |
| Feb 16, 2026 | 202.00 | 204.40 | 197.00 | 198.50 | 198.50 | -2.82% | 300 |
| Feb 13, 2026 | 195.00 | 209.65 | 190.50 | 204.25 | 204.25 | 5.34% | 5,495 |
| 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 |