Nahar Industrial Enterprises Limited (BOM:519136)
India · Delayed Price · Currency is INR 114.50
+0.50 (0.44%)
At close: Jul 31, 2026
BOM:519136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 113.00 | 114.50 | 112.75 | 114.50 | 114.50 | 0.44% | 436 |
| Jul 30, 2026 | 115.15 | 115.15 | 113.65 | 114.00 | 114.00 | -2.77% | 502 |
| Jul 29, 2026 | 115.05 | 125.00 | 115.00 | 117.25 | 117.25 | 1.96% | 657 |
| Jul 28, 2026 | 116.05 | 116.05 | 114.55 | 115.00 | 115.00 | -0.90% | 481 |
| Jul 24, 2026 | 115.10 | 117.65 | 114.55 | 116.05 | 116.05 | - | 2,730 |
| Jul 23, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -0.85% | 72 |
| Jul 22, 2026 | 117.00 | 118.00 | 117.00 | 117.05 | 117.05 | -1.06% | 1,274 |
| Jul 21, 2026 | 116.00 | 118.30 | 116.00 | 118.30 | 118.30 | 1.98% | 1,170 |
| Jul 20, 2026 | 115.80 | 116.05 | 115.50 | 116.00 | 116.00 | 0.56% | 91 |
| Jul 17, 2026 | 116.00 | 116.00 | 115.35 | 115.35 | 115.35 | -1.49% | 229 |
| Jul 16, 2026 | 116.50 | 117.15 | 116.50 | 117.10 | 117.10 | 1.21% | 225 |
| Jul 15, 2026 | 118.15 | 118.20 | 115.50 | 115.70 | 115.70 | -0.26% | 689 |
| Jul 14, 2026 | 117.25 | 117.25 | 116.00 | 116.00 | 116.00 | -1.53% | 1,357 |
| Jul 13, 2026 | 118.40 | 118.80 | 116.10 | 117.80 | 117.80 | 0.51% | 365 |
| Jul 10, 2026 | 116.40 | 117.20 | 116.40 | 117.20 | 117.20 | 1.52% | 30 |
| Jul 9, 2026 | 116.65 | 116.65 | 115.45 | 115.45 | 115.45 | 0.39% | 69 |
| Jul 8, 2026 | 115.10 | 118.00 | 115.00 | 115.00 | 115.00 | -1.29% | 2,414 |
| Jul 7, 2026 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | -0.85% | 576 |
| Jul 6, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -1.30% | 100 |
| Jul 3, 2026 | 125.00 | 125.00 | 118.30 | 119.05 | 119.05 | 0.25% | 522 |
| Jul 2, 2026 | 118.95 | 118.95 | 117.40 | 118.75 | 118.75 | 0.42% | 54 |
| Jul 1, 2026 | 125.00 | 125.00 | 116.15 | 118.25 | 118.25 | 0.94% | 3,785 |
| Jun 30, 2026 | 120.30 | 120.30 | 116.50 | 117.15 | 117.15 | -0.47% | 279 |
| Jun 29, 2026 | 112.35 | 124.25 | 112.35 | 117.70 | 117.70 | -1.83% | 397 |
| Jun 25, 2026 | 121.10 | 122.00 | 119.55 | 119.90 | 119.90 | -0.99% | 567 |
| Jun 24, 2026 | 125.10 | 125.10 | 118.20 | 121.10 | 121.10 | 2.76% | 3,734 |
| Jun 23, 2026 | 119.75 | 120.15 | 117.50 | 117.85 | 117.85 | -1.01% | 385 |
| Jun 22, 2026 | 119.25 | 121.35 | 118.70 | 119.05 | 119.05 | -0.79% | 3,140 |
| Jun 19, 2026 | 121.50 | 122.15 | 118.65 | 120.00 | 120.00 | 2.13% | 3,210 |
| Jun 18, 2026 | 118.35 | 118.35 | 117.50 | 117.50 | 117.50 | 0.60% | 469 |
| Jun 17, 2026 | 118.00 | 118.10 | 116.70 | 116.80 | 116.80 | -0.72% | 388 |
| Jun 16, 2026 | 118.40 | 118.45 | 116.00 | 117.65 | 117.65 | 0.34% | 3,562 |
| Jun 15, 2026 | 118.80 | 120.60 | 117.00 | 117.25 | 117.25 | 0.73% | 254 |
| Jun 12, 2026 | 117.25 | 118.05 | 116.10 | 116.40 | 116.40 | -0.26% | 125 |
| Jun 11, 2026 | 115.90 | 117.70 | 115.05 | 116.70 | 116.70 | 0.13% | 810 |
| Jun 10, 2026 | 117.15 | 118.40 | 115.80 | 116.55 | 116.55 | -0.51% | 1,856 |
| Jun 9, 2026 | 111.00 | 118.95 | 111.00 | 117.15 | 117.15 | 0.77% | 1,540 |
| Jun 8, 2026 | 118.50 | 119.00 | 116.00 | 116.25 | 116.25 | -3.93% | 1,989 |
| Jun 5, 2026 | 117.15 | 122.00 | 117.15 | 121.00 | 121.00 | 1.72% | 2,828 |
| Jun 4, 2026 | 121.45 | 121.45 | 118.80 | 118.95 | 118.95 | -0.96% | 2,377 |
| Jun 3, 2026 | 120.55 | 122.20 | 119.10 | 120.10 | 120.10 | -1.56% | 844 |
| Jun 2, 2026 | 120.55 | 125.25 | 119.10 | 122.00 | 122.00 | 1.20% | 2,793 |
| Jun 1, 2026 | 120.00 | 129.10 | 119.10 | 120.55 | 120.55 | 6.92% | 34,872 |
| May 29, 2026 | 113.40 | 117.95 | 112.75 | 112.75 | 112.75 | 0.36% | 13,881 |
| May 27, 2026 | 112.05 | 112.35 | 111.45 | 112.35 | 112.35 | 0.27% | 460 |
| May 26, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -0.13% | 10 |
| May 25, 2026 | 111.10 | 114.50 | 111.10 | 112.20 | 112.20 | -0.71% | 3,214 |
| May 22, 2026 | 123.90 | 123.90 | 110.95 | 113.00 | 113.00 | 3.10% | 2,761 |
| May 21, 2026 | 109.00 | 113.00 | 108.50 | 109.60 | 109.60 | 0.74% | 570 |
| May 20, 2026 | 110.15 | 111.75 | 108.05 | 108.80 | 108.80 | -1.18% | 1,042 |