Nahar Spinning Mills Limited (BOM:500296)
India · Delayed Price · Currency is INR 265.45
-4.55 (-1.69%)
At close: Sep 28, 2026
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |