Nahar Industrial Enterprises Limited (BOM:519136)
India · Delayed Price · Currency is INR 101.65
-1.40 (-1.36%)
At close: Jan 16, 2026
BOM:519136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 93.45 | 99.45 | 93.45 | 96.65 | 96.65 | 6.33% | 2,595 |
| Jan 21, 2026 | 95.60 | 98.20 | 90.90 | 90.90 | 90.90 | -6.14% | 445 |
| Jan 20, 2026 | 97.80 | 98.10 | 96.00 | 96.85 | 96.85 | -2.47% | 1,693 |
| Jan 19, 2026 | 100.55 | 100.60 | 99.10 | 99.30 | 99.30 | -2.31% | 274 |
| Jan 16, 2026 | 101.70 | 101.70 | 101.60 | 101.65 | 101.65 | -1.36% | 69 |
| Jan 14, 2026 | 101.90 | 103.45 | 101.05 | 103.05 | 103.05 | 0.88% | 6,077 |
| Jan 13, 2026 | 104.30 | 104.30 | 102.10 | 102.15 | 102.15 | -0.87% | 706 |
| Jan 12, 2026 | 101.10 | 103.10 | 101.10 | 103.05 | 103.05 | -1.58% | 1,887 |
| Jan 9, 2026 | 107.80 | 109.80 | 103.50 | 104.70 | 104.70 | -1.69% | 3,337 |
| Jan 8, 2026 | 108.05 | 108.35 | 106.35 | 106.50 | 106.50 | -0.47% | 2,430 |
| Jan 7, 2026 | 108.50 | 109.45 | 107.00 | 107.00 | 107.00 | -2.68% | 5,367 |
| Jan 6, 2026 | 111.55 | 111.55 | 106.55 | 109.95 | 109.95 | -1.43% | 217 |
| Jan 2, 2026 | 108.05 | 112.00 | 108.05 | 111.55 | 111.55 | 3.67% | 113 |
| Jan 1, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -1.78% | 233 |
| Dec 31, 2025 | 110.30 | 110.30 | 108.40 | 109.55 | 109.55 | 0.23% | 1,721 |
| Dec 30, 2025 | 111.00 | 111.00 | 109.00 | 109.30 | 109.30 | -0.95% | 1,354 |
| Dec 29, 2025 | 110.75 | 110.85 | 110.35 | 110.35 | 110.35 | -0.05% | 327 |
| Dec 26, 2025 | 108.15 | 113.00 | 107.80 | 110.40 | 110.40 | 1.10% | 448 |
| Dec 24, 2025 | 111.00 | 111.00 | 108.80 | 109.20 | 109.20 | -1.97% | 808 |
| Dec 23, 2025 | 109.05 | 113.65 | 109.05 | 111.40 | 111.40 | 1.64% | 580 |
| Dec 22, 2025 | 107.90 | 110.00 | 107.90 | 109.60 | 109.60 | 3.54% | 1,200 |
| Dec 19, 2025 | 104.50 | 106.50 | 104.10 | 105.85 | 105.85 | -1.72% | 972 |
| Dec 18, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 0.65% | 150 |
| Dec 17, 2025 | 108.40 | 109.55 | 107.00 | 107.00 | 107.00 | -1.34% | 1,364 |
| Dec 16, 2025 | 110.50 | 110.50 | 108.45 | 108.45 | 108.45 | -2.78% | 26 |
| Dec 15, 2025 | 108.65 | 112.50 | 108.60 | 111.55 | 111.55 | 2.53% | 3,015 |
| Dec 12, 2025 | 108.80 | 112.00 | 108.80 | 108.80 | 108.80 | - | 390 |
| Dec 11, 2025 | 106.00 | 112.00 | 104.95 | 108.80 | 108.80 | 1.82% | 2,106 |
| Dec 10, 2025 | 108.00 | 109.20 | 106.85 | 106.85 | 106.85 | 2.54% | 266 |
| Dec 9, 2025 | 106.60 | 106.60 | 103.80 | 104.20 | 104.20 | -2.25% | 36 |
| Dec 8, 2025 | 107.90 | 107.90 | 104.80 | 106.60 | 106.60 | -4.86% | 456 |
| Dec 5, 2025 | 110.50 | 112.30 | 109.00 | 112.05 | 112.05 | 1.13% | 357 |
| Dec 4, 2025 | 110.35 | 110.80 | 110.20 | 110.80 | 110.80 | -1.47% | 210 |
| Dec 3, 2025 | 112.00 | 112.50 | 110.70 | 112.45 | 112.45 | - | 221 |
| Dec 2, 2025 | 112.40 | 114.10 | 112.40 | 112.45 | 112.45 | -2.22% | 170 |
| Dec 1, 2025 | 112.15 | 115.65 | 112.15 | 115.00 | 115.00 | -0.26% | 569 |
| Nov 28, 2025 | 115.00 | 115.40 | 114.25 | 115.30 | 115.30 | -1.07% | 1,513 |
| Nov 27, 2025 | 115.50 | 117.00 | 115.00 | 116.55 | 116.55 | 0.30% | 631 |
| Nov 26, 2025 | 120.95 | 120.95 | 113.00 | 116.20 | 116.20 | 3.75% | 756 |
| Nov 25, 2025 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | -0.62% | 33 |
| Nov 24, 2025 | 114.95 | 117.00 | 112.30 | 112.70 | 112.70 | -1.96% | 2,903 |
| Nov 21, 2025 | 114.10 | 114.95 | 114.00 | 114.95 | 114.95 | 0.88% | 1,866 |
| Nov 20, 2025 | 118.10 | 118.65 | 113.50 | 113.95 | 113.95 | -3.76% | 858 |
| Nov 19, 2025 | 121.25 | 121.25 | 117.80 | 118.40 | 118.40 | -1.42% | 3,267 |
| Nov 18, 2025 | 110.95 | 122.00 | 110.95 | 120.10 | 120.10 | 8.93% | 9,769 |
| Nov 17, 2025 | 113.55 | 115.05 | 110.20 | 110.25 | 110.25 | 0.23% | 786 |
| Nov 14, 2025 | 110.00 | 110.85 | 108.80 | 110.00 | 110.00 | -1.79% | 2,810 |
| Nov 13, 2025 | 113.00 | 113.00 | 110.20 | 112.00 | 112.00 | 1.36% | 1,260 |
| Nov 12, 2025 | 111.85 | 111.85 | 110.00 | 110.50 | 110.50 | -1.21% | 286 |
| Nov 11, 2025 | 112.10 | 112.10 | 111.30 | 111.85 | 111.85 | 1.77% | 15 |