Skip to main content
logo
Nahar Spinning Mills Limited (BOM:500296)
India flag India · Delayed Price · Currency is INR
270.40
+12.85 (4.99%)
At close: May 5, 2026

Nahar Spinning Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026275.00283.90275.00280.15280.153.61%21,399
May 5, 2026266.95270.40256.00270.40270.404.99%10,299
May 4, 2026245.30257.55245.30257.55257.554.99%6,711
Apr 30, 2026245.30245.30235.85245.30245.300.95%306
Apr 29, 2026235.00249.00235.00243.00243.00-0.39%1,801
Apr 28, 2026234.00244.00234.00243.95243.951.62%67
Apr 27, 2026237.35242.00237.35240.05240.053.11%179
Apr 24, 2026236.00236.00232.65232.80232.80-3.36%171
Apr 23, 2026240.00243.00237.15240.90240.901.60%676
Apr 22, 2026252.00252.00229.75237.10237.10-5.05%4,441
Apr 21, 2026252.00256.00248.00249.70249.70-0.28%699
Apr 20, 2026250.10255.00246.55250.40250.400.48%2,776
Apr 17, 2026245.60250.50240.85249.20249.200.44%7,978
Apr 16, 2026244.00253.00244.00248.10248.102.54%4,288
Apr 15, 2026238.80242.10236.00241.95241.952.22%332
Apr 13, 2026242.65242.65233.00236.70236.70-0.08%1,330
Apr 10, 2026234.85242.50234.35236.90236.902.93%2,921
Apr 9, 2026232.20233.95229.35230.15230.15-0.69%683
Apr 8, 2026230.00237.05224.75231.75231.754.02%1,117
Apr 7, 2026228.95229.05216.80222.80222.80-2.00%955
Apr 6, 2026243.60243.60223.45227.35227.350.78%1,012
Apr 2, 2026213.80227.70210.00225.60225.604.69%3,980
Apr 1, 2026210.00217.80208.45215.50215.506.97%2,528
Mar 30, 2026199.95204.75199.00201.45201.45-1.76%1,327
Mar 27, 2026203.05208.20199.25205.05205.05-0.27%4,382
Mar 25, 2026206.45211.35204.60205.60205.601.23%1,896
Mar 24, 2026206.00212.55202.30203.10203.100.74%836
Mar 23, 2026203.95205.20201.15201.60201.60-3.84%583
Mar 20, 2026202.00215.00202.00209.65209.653.20%3,767
Mar 19, 2026203.50207.75202.45203.15203.15-1.84%356
Mar 18, 2026200.15211.60200.00206.95206.955.40%2,200
Mar 17, 2026186.40198.90186.40196.35196.356.22%2,647
Mar 16, 2026175.00188.45175.00184.85184.85-0.67%1,030
Mar 13, 2026193.50193.50184.60186.10186.10-4.44%801
Mar 12, 2026193.80198.40190.55194.75194.75-0.31%1,154
Mar 11, 2026199.80201.20195.00195.35195.35-1.59%1,058
Mar 10, 2026193.10200.15189.00198.50198.504.89%3,840
Mar 9, 2026190.00190.00179.00189.25189.25-2.72%598
Mar 6, 2026198.50198.50194.15194.55194.55-0.87%446
Mar 5, 2026195.05197.35190.95196.25196.252.78%1,585
Mar 4, 2026193.05194.50190.75190.95190.95-2.55%184
Mar 2, 2026199.90199.90195.85195.95195.95-4.58%1,341
Feb 27, 2026201.65206.55201.65205.35205.351.81%880
Feb 26, 2026200.65204.65200.65201.70201.700.90%993
Feb 25, 2026200.00201.95198.70199.90199.90-0.50%407
Feb 24, 2026206.55206.55200.75200.90200.90-3.39%489
Feb 23, 2026212.00212.00202.00207.95207.95-1.72%774
Feb 20, 2026215.00215.50207.15211.60211.601.95%987
Feb 19, 2026201.75210.35201.30207.55207.552.85%1,292
Feb 18, 2026200.00208.65198.55201.80201.801.64%2,193