Nahar Spinning Mills Limited (BOM:500296)
India · Delayed Price · Currency is INR 245.60
-9.25 (-3.63%)
At close: Jun 16, 2026
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 245.10 | 251.85 | 244.15 | 245.60 | 245.60 | -3.63% | 1,355 |
| Jun 15, 2026 | 267.55 | 267.55 | 250.05 | 254.85 | 254.85 | -2.38% | 3,231 |
| Jun 12, 2026 | 262.05 | 264.00 | 260.60 | 261.05 | 261.05 | -1.82% | 480 |
| Jun 11, 2026 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | -1.99% | 3 |
| Jun 10, 2026 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | -1.99% | 100 |
| Jun 9, 2026 | 269.00 | 276.80 | 269.00 | 276.80 | 276.80 | 1.93% | 1,006 |
| Jun 8, 2026 | 280.00 | 280.00 | 271.55 | 271.55 | 271.55 | -1.97% | 1,067 |
| Jun 5, 2026 | 273.10 | 277.00 | 273.10 | 277.00 | 277.00 | 0.13% | 752 |
| Jun 4, 2026 | 276.65 | 280.50 | 276.65 | 276.65 | 276.65 | -0.09% | 387 |
| Jun 3, 2026 | 275.00 | 276.90 | 275.00 | 276.90 | 276.90 | 1.99% | 1,010 |
| Jun 2, 2026 | 264.30 | 271.50 | 264.30 | 271.50 | 271.50 | 0.80% | 296 |
| Jun 1, 2026 | 264.00 | 269.35 | 264.00 | 269.35 | 269.35 | 1.80% | 556 |
| May 29, 2026 | 264.60 | 265.00 | 264.60 | 264.60 | 264.60 | -2.00% | 721 |
| May 27, 2026 | 262.05 | 270.00 | 262.05 | 270.00 | 270.00 | 1.89% | 527 |
| May 26, 2026 | 260.25 | 265.00 | 260.25 | 265.00 | 265.00 | - | 236 |
| May 25, 2026 | 261.25 | 265.90 | 261.25 | 265.00 | 265.00 | 1.65% | 379 |
| May 22, 2026 | 269.75 | 269.75 | 260.70 | 260.70 | 260.70 | -1.70% | 904 |
| May 21, 2026 | 262.05 | 265.20 | 262.05 | 265.20 | 265.20 | 2.00% | 699 |
| May 20, 2026 | 251.50 | 260.00 | 251.50 | 260.00 | 260.00 | 1.56% | 10 |
| May 19, 2026 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 1.59% | 839 |
| May 18, 2026 | 257.00 | 257.00 | 252.00 | 252.00 | 252.00 | -1.95% | 42 |
| May 15, 2026 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | -1.53% | 1,105 |
| May 14, 2026 | 262.10 | 263.10 | 260.05 | 261.00 | 261.00 | -1.44% | 2,031 |
| May 13, 2026 | 259.10 | 264.80 | 259.10 | 264.80 | 264.80 | 0.49% | 264 |
| May 12, 2026 | 264.55 | 265.10 | 263.00 | 263.50 | 263.50 | -1.77% | 2,003 |
| May 11, 2026 | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | -1.99% | 2,604 |
| May 8, 2026 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | -1.99% | 164 |
| May 7, 2026 | 282.00 | 293.80 | 278.00 | 279.25 | 279.25 | -0.32% | 1,946 |
| May 6, 2026 | 275.00 | 283.90 | 275.00 | 280.15 | 280.15 | 3.61% | 21,399 |
| May 5, 2026 | 266.95 | 270.40 | 256.00 | 270.40 | 270.40 | 4.99% | 10,299 |
| May 4, 2026 | 245.30 | 257.55 | 245.30 | 257.55 | 257.55 | 4.99% | 6,711 |
| Apr 30, 2026 | 245.30 | 245.30 | 235.85 | 245.30 | 245.30 | 0.95% | 306 |
| Apr 29, 2026 | 235.00 | 249.00 | 235.00 | 243.00 | 243.00 | -0.39% | 1,801 |
| Apr 28, 2026 | 234.00 | 244.00 | 234.00 | 243.95 | 243.95 | 1.62% | 67 |
| Apr 27, 2026 | 237.35 | 242.00 | 237.35 | 240.05 | 240.05 | 3.11% | 179 |
| Apr 24, 2026 | 236.00 | 236.00 | 232.65 | 232.80 | 232.80 | -3.36% | 171 |
| Apr 23, 2026 | 240.00 | 243.00 | 237.15 | 240.90 | 240.90 | 1.60% | 676 |
| Apr 22, 2026 | 252.00 | 252.00 | 229.75 | 237.10 | 237.10 | -5.05% | 4,441 |
| Apr 21, 2026 | 252.00 | 256.00 | 248.00 | 249.70 | 249.70 | -0.28% | 699 |
| Apr 20, 2026 | 250.10 | 255.00 | 246.55 | 250.40 | 250.40 | 0.48% | 2,776 |
| Apr 17, 2026 | 245.60 | 250.50 | 240.85 | 249.20 | 249.20 | 0.44% | 7,978 |
| Apr 16, 2026 | 244.00 | 253.00 | 244.00 | 248.10 | 248.10 | 2.54% | 4,288 |
| Apr 15, 2026 | 238.80 | 242.10 | 236.00 | 241.95 | 241.95 | 2.22% | 332 |
| Apr 13, 2026 | 242.65 | 242.65 | 233.00 | 236.70 | 236.70 | -0.08% | 1,330 |
| Apr 10, 2026 | 234.85 | 242.50 | 234.35 | 236.90 | 236.90 | 2.93% | 2,921 |
| Apr 9, 2026 | 232.20 | 233.95 | 229.35 | 230.15 | 230.15 | -0.69% | 683 |
| Apr 8, 2026 | 230.00 | 237.05 | 224.75 | 231.75 | 231.75 | 4.02% | 1,117 |
| Apr 7, 2026 | 228.95 | 229.05 | 216.80 | 222.80 | 222.80 | -2.00% | 955 |
| Apr 6, 2026 | 243.60 | 243.60 | 223.45 | 227.35 | 227.35 | 0.78% | 1,012 |
| Apr 2, 2026 | 213.80 | 227.70 | 210.00 | 225.60 | 225.60 | 4.69% | 3,980 |