Nahar Spinning Mills Limited (BOM:500296)
India · Delayed Price · Currency is INR 252.80
-2.80 (-1.10%)
At close: Nov 9, 2026
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 253.00 | 255.45 | 249.95 | 252.80 | 252.80 | -1.10% | 655 |
| Nov 8, 2026 | 253.25 | 259.70 | 251.00 | 255.60 | 255.60 | 1.67% | 487 |
| Nov 6, 2026 | 252.00 | 252.00 | 245.00 | 251.40 | 251.40 | -1.80% | 695 |
| Nov 5, 2026 | 267.05 | 267.05 | 256.00 | 256.00 | 256.00 | -1.54% | 622 |
| Nov 4, 2026 | 258.90 | 261.45 | 255.35 | 260.00 | 260.00 | 2.52% | 2,701 |
| Nov 3, 2026 | 257.00 | 265.05 | 253.25 | 253.60 | 253.60 | -0.92% | 3,349 |
| Nov 2, 2026 | 266.75 | 271.25 | 242.00 | 255.95 | 255.95 | -1.80% | 6,584 |
| Oct 30, 2026 | 261.00 | 274.25 | 252.00 | 260.65 | 260.65 | 0.02% | 14,614 |
| Oct 29, 2026 | 256.40 | 269.45 | 256.40 | 260.60 | 260.60 | 2.24% | 1,725 |
| Oct 28, 2026 | 255.00 | 260.00 | 251.50 | 254.90 | 254.90 | 2.84% | 545 |
| Oct 27, 2026 | 242.90 | 250.00 | 242.90 | 247.85 | 247.85 | 2.84% | 1,294 |
| Oct 26, 2026 | 233.25 | 244.00 | 232.80 | 241.00 | 241.00 | 0.06% | 1,038 |
| Oct 23, 2026 | 235.85 | 240.85 | 227.25 | 240.85 | 240.85 | 2.12% | 1,669 |
| Oct 22, 2026 | 235.20 | 242.90 | 235.20 | 235.85 | 235.85 | -1.73% | 742 |
| Oct 21, 2026 | 246.70 | 252.45 | 236.75 | 240.00 | 240.00 | -4.65% | 679 |
| Oct 19, 2026 | 251.05 | 256.95 | 248.85 | 251.70 | 251.70 | -0.51% | 758 |
| Oct 16, 2026 | 256.15 | 257.60 | 252.65 | 253.00 | 253.00 | 1.20% | 137 |
| Oct 15, 2026 | 253.30 | 256.00 | 249.00 | 250.00 | 250.00 | 0.12% | 1,450 |
| Oct 14, 2026 | 250.00 | 257.15 | 248.45 | 249.70 | 249.70 | 0.81% | 611 |
| Oct 13, 2026 | 255.55 | 258.00 | 246.15 | 247.70 | 247.70 | -1.33% | 490 |
| Oct 12, 2026 | 257.75 | 257.75 | 250.15 | 251.05 | 251.05 | -0.63% | 187 |
| Oct 9, 2026 | 251.35 | 254.40 | 246.40 | 252.65 | 252.65 | 0.26% | 149 |
| Oct 8, 2026 | 267.70 | 267.70 | 249.70 | 252.00 | 252.00 | -4.56% | 1,330 |
| Oct 7, 2026 | 255.25 | 266.80 | 254.40 | 264.05 | 264.05 | 1.56% | 1,251 |
| Oct 6, 2026 | 253.65 | 260.00 | 253.65 | 260.00 | 260.00 | 4.94% | 11 |
| Oct 5, 2026 | 260.00 | 260.00 | 246.85 | 247.75 | 247.75 | -3.45% | 986 |
| Oct 1, 2026 | 262.80 | 262.80 | 249.00 | 256.60 | 256.60 | -2.54% | 1,101 |
| Sep 30, 2026 | 263.85 | 267.05 | 263.10 | 263.30 | 263.30 | 1.00% | 360 |
| Sep 29, 2026 | 277.45 | 277.45 | 260.00 | 260.70 | 260.70 | -1.79% | 677 |
| Sep 28, 2026 | 275.00 | 275.00 | 265.00 | 265.45 | 265.45 | -1.69% | 903 |
| Sep 25, 2026 | 271.10 | 273.75 | 265.00 | 270.00 | 270.00 | -0.28% | 818 |
| Sep 24, 2026 | 278.90 | 279.10 | 269.60 | 270.75 | 270.75 | -2.06% | 513 |
| Sep 23, 2026 | 277.90 | 280.95 | 275.35 | 276.45 | 276.45 | -0.70% | 524 |
| Sep 22, 2026 | 267.10 | 281.65 | 267.10 | 278.40 | 278.40 | -0.22% | 1,104 |
| Sep 21, 2026 | 268.60 | 280.25 | 268.25 | 279.00 | 279.00 | 3.26% | 2,143 |
| Sep 18, 2026 | 281.20 | 281.20 | 267.35 | 270.20 | 270.20 | -1.51% | 727 |
| Sep 17, 2026 | 266.10 | 280.00 | 266.10 | 274.35 | 274.35 | 5.07% | 5,973 |
| Sep 16, 2026 | 267.65 | 267.65 | 259.05 | 261.10 | 261.10 | -0.78% | 199 |
| Sep 15, 2026 | 273.50 | 273.50 | 261.00 | 263.15 | 263.15 | -3.75% | 2,148 |
| Sep 11, 2026 | 269.20 | 275.00 | 263.95 | 273.40 | 273.40 | 0.57% | 5,012 |
| Sep 10, 2026 | 280.00 | 280.00 | 270.00 | 271.85 | 271.85 | -1.91% | 6,245 |
| Sep 9, 2026 | 279.35 | 281.25 | 276.05 | 277.15 | 277.15 | -0.29% | 1,412 |
| Sep 8, 2026 | 288.45 | 288.45 | 276.00 | 277.95 | 277.95 | -3.49% | 5,555 |
| Sep 7, 2026 | 290.50 | 291.60 | 285.50 | 288.00 | 288.00 | -0.67% | 4,703 |
| 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 |