Nahar Industrial Enterprises Limited (BOM:519136)
India · Delayed Price · Currency is INR 113.10
-2.60 (-2.25%)
At close: Aug 21, 2025
BOM:519136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 105.70 | 111.45 | 104.10 | 111.20 | 111.20 | 2.11% | 265 |
| Aug 28, 2025 | 110.00 | 110.00 | 107.00 | 108.90 | 108.90 | -1.18% | 1,107 |
| Aug 26, 2025 | 110.00 | 110.20 | 110.00 | 110.20 | 110.20 | 1.10% | 120 |
| Aug 25, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -3.63% | 2,601 |
| Aug 21, 2025 | 113.00 | 113.80 | 111.10 | 113.10 | 113.10 | -2.25% | 5,531 |
| Aug 20, 2025 | 115.85 | 116.00 | 113.00 | 115.70 | 115.70 | 0.09% | 1,135 |
| Aug 19, 2025 | 114.50 | 115.85 | 113.05 | 115.60 | 115.60 | 3.68% | 700 |
| Aug 18, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.83% | 1,050 |
| Aug 14, 2025 | 110.00 | 110.45 | 109.50 | 109.50 | 109.50 | -1.35% | 174 |
| Aug 13, 2025 | 115.20 | 115.20 | 110.00 | 111.00 | 111.00 | -3.65% | 2,962 |
| Aug 12, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - | 52 |
| Aug 7, 2025 | 114.10 | 118.00 | 114.10 | 115.20 | 115.20 | -0.69% | 2,144 |
| Aug 6, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 1,730 |
| Aug 5, 2025 | 119.00 | 119.00 | 118.90 | 119.00 | 119.00 | 1.71% | 87 |
| Aug 4, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -0.43% | 1,070 |
| Aug 1, 2025 | 122.10 | 125.00 | 116.65 | 117.50 | 117.50 | -3.77% | 938 |
| Jul 31, 2025 | 130.35 | 130.35 | 122.00 | 122.10 | 122.10 | -2.01% | 556 |
| Jul 30, 2025 | 124.00 | 124.80 | 124.00 | 124.60 | 124.60 | -0.32% | 1,347 |
| Jul 29, 2025 | 123.55 | 125.00 | 123.55 | 125.00 | 125.00 | 0.32% | 200 |
| Jul 28, 2025 | 125.00 | 125.00 | 124.60 | 124.60 | 124.60 | 0.44% | 210 |
| Jul 25, 2025 | 129.05 | 129.05 | 124.00 | 124.05 | 124.05 | -2.90% | 5,868 |
| Jul 24, 2025 | 129.00 | 130.45 | 127.75 | 127.75 | 127.75 | 0.87% | 1,278 |
| Jul 23, 2025 | 128.25 | 128.25 | 126.50 | 126.65 | 126.65 | -1.05% | 925 |
| Jul 22, 2025 | 128.00 | 128.10 | 128.00 | 128.00 | 128.00 | -0.43% | 429 |
| Jul 18, 2025 | 129.20 | 129.20 | 128.55 | 128.55 | 128.55 | 0.63% | 137 |
| Jul 17, 2025 | 128.00 | 128.00 | 127.75 | 127.75 | 127.75 | 0.16% | 118 |
| Jul 16, 2025 | 130.00 | 130.20 | 127.55 | 127.55 | 127.55 | 0.35% | 1,664 |
| Jul 15, 2025 | 127.55 | 128.95 | 126.55 | 127.10 | 127.10 | -0.31% | 2,858 |
| Jul 14, 2025 | 128.90 | 129.00 | 125.10 | 127.50 | 127.50 | -1.92% | 1,398 |
| Jul 11, 2025 | 131.95 | 131.95 | 127.30 | 130.00 | 130.00 | -1.22% | 5,389 |
| Jul 10, 2025 | 130.50 | 134.50 | 129.00 | 131.60 | 131.60 | 1.23% | 1,999 |
| Jul 9, 2025 | 131.40 | 131.90 | 130.00 | 130.00 | 130.00 | -1.07% | 2,825 |
| Jul 8, 2025 | 128.80 | 132.50 | 127.00 | 131.40 | 131.40 | 2.62% | 1,737 |
| Jul 7, 2025 | 132.00 | 132.00 | 126.95 | 128.05 | 128.05 | -3.61% | 14,118 |
| Jul 4, 2025 | 132.85 | 132.95 | 132.85 | 132.85 | 132.85 | - | 1,010 |
| Jul 3, 2025 | 132.15 | 134.95 | 132.15 | 132.85 | 132.85 | -1.96% | 1,343 |
| Jul 2, 2025 | 133.00 | 137.50 | 133.00 | 135.50 | 135.50 | 0.15% | 2,609 |
| Jul 1, 2025 | 136.00 | 136.55 | 135.20 | 135.30 | 135.30 | -1.17% | 2,196 |
| Jun 30, 2025 | 134.25 | 137.50 | 134.25 | 136.90 | 136.90 | 1.97% | 31 |
| Jun 27, 2025 | 134.75 | 136.90 | 133.50 | 134.25 | 134.25 | -0.37% | 2,524 |
| Jun 26, 2025 | 130.70 | 139.70 | 130.70 | 134.75 | 134.75 | -0.81% | 764 |
| Jun 25, 2025 | 135.95 | 135.95 | 135.85 | 135.85 | 135.85 | 2.84% | 613 |
| Jun 24, 2025 | 131.90 | 136.70 | 131.90 | 132.10 | 132.10 | 0.65% | 1,351 |
| Jun 23, 2025 | 135.60 | 135.60 | 127.10 | 131.25 | 131.25 | -1.20% | 16,846 |
| Jun 20, 2025 | 133.00 | 133.00 | 132.85 | 132.85 | 132.85 | 0.34% | 26 |
| Jun 19, 2025 | 135.00 | 136.05 | 131.65 | 132.40 | 132.40 | -3.78% | 2,863 |
| Jun 18, 2025 | 144.00 | 144.00 | 134.20 | 137.60 | 137.60 | -2.58% | 7,411 |
| Jun 17, 2025 | 147.15 | 148.95 | 141.00 | 141.25 | 141.25 | -3.98% | 3,154 |
| Jun 16, 2025 | 146.00 | 149.80 | 142.90 | 147.10 | 147.10 | 0.96% | 18,534 |
| Jun 13, 2025 | 134.10 | 150.00 | 134.10 | 145.70 | 145.70 | 8.13% | 16,246 |