Nahar Spinning Mills Limited (BOM:500296)
India · Delayed Price · Currency is INR 288.00
-1.95 (-0.67%)
At close: Sep 7, 2026
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 292.95 | 296.70 | 286.80 | 289.95 | 289.95 | -0.91% | 4,373 |
| Sep 3, 2026 | 291.15 | 298.70 | 290.55 | 293.60 | 292.60 | -0.19% | 883 |
| Sep 2, 2026 | 298.70 | 298.70 | 294.10 | 294.15 | 293.15 | -1.92% | 649 |
| Sep 1, 2026 | 293.70 | 307.00 | 293.70 | 299.90 | 298.88 | 4.06% | 9,857 |
| Aug 31, 2026 | 286.00 | 294.90 | 286.00 | 288.20 | 287.22 | 0.05% | 833 |
| Aug 28, 2026 | 290.70 | 290.70 | 287.85 | 288.05 | 287.07 | -0.91% | 111 |
| Aug 27, 2026 | 298.45 | 298.45 | 289.65 | 290.70 | 289.71 | -1.61% | 552 |
| Aug 26, 2026 | 296.00 | 301.45 | 293.50 | 295.45 | 294.44 | -0.19% | 10,375 |
| Aug 25, 2026 | 297.90 | 301.15 | 295.00 | 296.00 | 294.99 | -0.82% | 441 |
| Aug 24, 2026 | 300.05 | 304.45 | 294.05 | 298.45 | 297.43 | -0.20% | 3,996 |
| Aug 21, 2026 | 296.55 | 299.90 | 293.50 | 299.05 | 298.03 | 1.86% | 1,589 |
| Aug 20, 2026 | 299.30 | 300.30 | 289.80 | 293.60 | 292.60 | -1.84% | 1,237 |
| Aug 19, 2026 | 297.95 | 307.00 | 294.30 | 299.10 | 298.08 | -1.03% | 1,285 |
| Aug 18, 2026 | 299.90 | 305.95 | 295.00 | 302.20 | 301.17 | 1.82% | 1,197 |
| Aug 17, 2026 | 302.00 | 302.00 | 294.85 | 296.80 | 295.79 | -1.64% | 2,317 |
| Aug 14, 2026 | 305.00 | 305.00 | 301.75 | 301.75 | 300.72 | -0.03% | 855 |
| Aug 13, 2026 | 307.90 | 308.00 | 300.10 | 301.85 | 300.82 | -0.92% | 669 |
| Aug 12, 2026 | 311.00 | 311.00 | 297.85 | 304.65 | 303.61 | -1.15% | 4,391 |
| Aug 11, 2026 | 307.10 | 313.55 | 305.10 | 308.20 | 307.15 | 0.08% | 2,592 |
| Aug 10, 2026 | 315.00 | 325.60 | 303.90 | 307.95 | 306.90 | -2.07% | 3,955 |
| Aug 7, 2026 | 330.00 | 330.00 | 308.15 | 314.45 | 313.38 | 1.62% | 4,008 |
| Aug 6, 2026 | 341.55 | 349.95 | 307.35 | 309.45 | 308.40 | -5.94% | 23,122 |
| Aug 5, 2026 | 327.00 | 333.40 | 318.10 | 329.00 | 327.88 | 1.84% | 7,594 |
| Aug 4, 2026 | 313.00 | 326.55 | 313.00 | 323.05 | 321.95 | 3.59% | 18,350 |
| Aug 3, 2026 | 276.00 | 313.10 | 276.00 | 311.85 | 310.79 | 10.23% | 20,631 |
| Jul 31, 2026 | 280.00 | 282.90 | 278.60 | 282.90 | 281.94 | 2.04% | 26 |
| Jul 30, 2026 | 285.75 | 290.95 | 277.10 | 277.25 | 276.31 | 0.04% | 204 |
| Jul 29, 2026 | 284.00 | 284.45 | 277.00 | 277.15 | 276.21 | -1.02% | 935 |
| Jul 28, 2026 | 268.90 | 283.90 | 268.90 | 280.00 | 279.05 | -1.06% | 243 |
| Jul 27, 2026 | 275.20 | 284.45 | 272.55 | 283.00 | 282.04 | 1.80% | 875 |
| Jul 24, 2026 | 266.00 | 278.00 | 266.00 | 278.00 | 277.05 | 1.83% | 708 |
| Jul 23, 2026 | 279.00 | 282.00 | 273.00 | 273.00 | 272.07 | -0.93% | 83 |
| Jul 22, 2026 | 287.00 | 287.00 | 275.55 | 275.55 | 274.61 | -2.63% | 330 |
| Jul 21, 2026 | 281.00 | 283.00 | 277.10 | 283.00 | 282.04 | 0.71% | 304 |
| Jul 20, 2026 | 295.00 | 295.00 | 273.20 | 281.00 | 280.04 | -1.92% | 340 |
| Jul 17, 2026 | 272.00 | 286.50 | 272.00 | 286.50 | 285.52 | 1.27% | 15 |
| Jul 16, 2026 | 285.00 | 286.80 | 277.00 | 282.90 | 281.94 | 2.33% | 2,755 |
| Jul 15, 2026 | 283.25 | 285.00 | 272.10 | 276.45 | 275.51 | 0.51% | 593 |
| Jul 14, 2026 | 274.15 | 277.55 | 274.15 | 275.05 | 274.11 | 0.04% | 940 |
| Jul 13, 2026 | 278.45 | 278.45 | 268.00 | 274.95 | 274.01 | 3.46% | 1,146 |
| Jul 10, 2026 | 269.00 | 269.00 | 263.30 | 265.75 | 264.84 | 0.34% | 178 |
| Jul 9, 2026 | 261.00 | 266.00 | 261.00 | 264.85 | 263.95 | 1.48% | 222 |
| Jul 8, 2026 | 267.00 | 267.00 | 260.10 | 261.00 | 260.11 | - | 1,009 |
| Jul 7, 2026 | 261.50 | 261.50 | 261.00 | 261.00 | 260.11 | -2.25% | 30 |
| Jul 6, 2026 | 255.05 | 270.00 | 255.05 | 267.00 | 266.09 | -0.37% | 806 |
| Jul 3, 2026 | 253.10 | 268.00 | 250.00 | 268.00 | 267.09 | 2.96% | 1,293 |
| Jul 2, 2026 | 256.00 | 262.00 | 256.00 | 260.30 | 259.41 | -2.69% | 111 |
| Jul 1, 2026 | 260.25 | 267.50 | 260.25 | 267.50 | 266.59 | 2.94% | 5 |
| Jun 30, 2026 | 260.25 | 260.25 | 254.05 | 259.85 | 258.96 | 1.52% | 57 |
| Jun 29, 2026 | 249.30 | 257.90 | 247.50 | 255.95 | 255.08 | 0.73% | 89 |