Nahar Spinning Mills Limited (BOM:500296)
India · Delayed Price · Currency is INR 280.00
-3.00 (-1.06%)
At close: Jul 28, 2026
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 268.90 | 283.90 | 268.90 | 280.00 | 280.00 | -1.06% | 243 |
| Jul 27, 2026 | 275.20 | 284.45 | 272.55 | 283.00 | 283.00 | 1.80% | 875 |
| Jul 24, 2026 | 266.00 | 278.00 | 266.00 | 278.00 | 278.00 | 1.83% | 708 |
| Jul 23, 2026 | 279.00 | 282.00 | 273.00 | 273.00 | 273.00 | -0.93% | 83 |
| Jul 22, 2026 | 287.00 | 287.00 | 275.55 | 275.55 | 275.55 | -2.63% | 330 |
| Jul 21, 2026 | 281.00 | 283.00 | 277.10 | 283.00 | 283.00 | 0.71% | 304 |
| Jul 20, 2026 | 295.00 | 295.00 | 273.20 | 281.00 | 281.00 | -1.92% | 340 |
| Jul 17, 2026 | 272.00 | 286.50 | 272.00 | 286.50 | 286.50 | 1.27% | 15 |
| Jul 16, 2026 | 285.00 | 286.80 | 277.00 | 282.90 | 282.90 | 2.33% | 2,755 |
| Jul 15, 2026 | 283.25 | 285.00 | 272.10 | 276.45 | 276.45 | 0.51% | 593 |
| Jul 14, 2026 | 274.15 | 277.55 | 274.15 | 275.05 | 275.05 | 0.04% | 940 |
| Jul 13, 2026 | 278.45 | 278.45 | 268.00 | 274.95 | 274.95 | 3.46% | 1,146 |
| Jul 10, 2026 | 269.00 | 269.00 | 263.30 | 265.75 | 265.75 | 0.34% | 178 |
| Jul 9, 2026 | 261.00 | 266.00 | 261.00 | 264.85 | 264.85 | 1.48% | 222 |
| Jul 8, 2026 | 267.00 | 267.00 | 260.10 | 261.00 | 261.00 | - | 1,009 |
| Jul 7, 2026 | 261.50 | 261.50 | 261.00 | 261.00 | 261.00 | -2.25% | 30 |
| Jul 6, 2026 | 255.05 | 270.00 | 255.05 | 267.00 | 267.00 | -0.37% | 806 |
| Jul 3, 2026 | 253.10 | 268.00 | 250.00 | 268.00 | 268.00 | 2.96% | 1,293 |
| Jul 2, 2026 | 256.00 | 262.00 | 256.00 | 260.30 | 260.30 | -2.69% | 111 |
| Jul 1, 2026 | 260.25 | 267.50 | 260.25 | 267.50 | 267.50 | 2.94% | 5 |
| Jun 30, 2026 | 260.25 | 260.25 | 254.05 | 259.85 | 259.85 | 1.52% | 57 |
| Jun 29, 2026 | 249.30 | 257.90 | 247.50 | 255.95 | 255.95 | 0.73% | 89 |
| Jun 25, 2026 | 269.30 | 274.80 | 253.00 | 254.10 | 254.10 | -2.92% | 879 |
| Jun 24, 2026 | 256.00 | 264.00 | 255.00 | 261.75 | 261.75 | -0.85% | 1,087 |
| Jun 23, 2026 | 254.95 | 268.00 | 254.95 | 264.00 | 264.00 | 2.15% | 52 |
| Jun 22, 2026 | 250.50 | 269.00 | 243.75 | 258.45 | 258.45 | 0.76% | 2,041 |
| Jun 19, 2026 | 251.00 | 268.50 | 250.60 | 256.50 | 256.50 | -0.43% | 681 |
| Jun 18, 2026 | 250.95 | 263.45 | 250.50 | 257.60 | 257.60 | 2.65% | 1,381 |
| Jun 17, 2026 | 245.30 | 251.80 | 244.90 | 250.95 | 250.95 | 2.18% | 2,492 |
| 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 |