Nahar Spinning Mills Limited (BOM:500296)
India · Delayed Price · Currency is INR 296.80
-4.95 (-1.64%)
At close: Aug 17, 2026
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 302.00 | 302.00 | 294.85 | 296.80 | 296.80 | -1.64% | 2,317 |
| Aug 14, 2026 | 305.00 | 305.00 | 301.75 | 301.75 | 301.75 | -0.03% | 855 |
| Aug 13, 2026 | 307.90 | 308.00 | 300.10 | 301.85 | 301.85 | -0.92% | 669 |
| Aug 12, 2026 | 311.00 | 311.00 | 297.85 | 304.65 | 304.65 | -1.15% | 4,391 |
| Aug 11, 2026 | 307.10 | 313.55 | 305.10 | 308.20 | 308.20 | 0.08% | 2,592 |
| Aug 10, 2026 | 315.00 | 325.60 | 303.90 | 307.95 | 307.95 | -2.07% | 3,955 |
| Aug 7, 2026 | 330.00 | 330.00 | 308.15 | 314.45 | 314.45 | 1.62% | 4,008 |
| Aug 6, 2026 | 341.55 | 349.95 | 307.35 | 309.45 | 309.45 | -5.94% | 23,122 |
| Aug 5, 2026 | 327.00 | 333.40 | 318.10 | 329.00 | 329.00 | 1.84% | 7,594 |
| Aug 4, 2026 | 313.00 | 326.55 | 313.00 | 323.05 | 323.05 | 3.59% | 18,350 |
| Aug 3, 2026 | 276.00 | 313.10 | 276.00 | 311.85 | 311.85 | 10.23% | 20,631 |
| Jul 31, 2026 | 280.00 | 282.90 | 278.60 | 282.90 | 282.90 | 2.04% | 26 |
| Jul 30, 2026 | 285.75 | 290.95 | 277.10 | 277.25 | 277.25 | 0.04% | 204 |
| Jul 29, 2026 | 284.00 | 284.45 | 277.00 | 277.15 | 277.15 | -1.02% | 935 |
| 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 |