Nahar Industrial Enterprises Limited (BOM:519136)
India · Delayed Price · Currency is INR 139.80
-4.85 (-3.35%)
At close: Aug 25, 2026
BOM:519136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 150.25 | 150.70 | 136.00 | 139.80 | 139.80 | -3.35% | 14,180 |
| Aug 24, 2026 | 128.00 | 150.30 | 126.50 | 144.65 | 144.65 | 15.49% | 24,601 |
| Aug 21, 2026 | 119.95 | 128.40 | 119.95 | 125.25 | 125.25 | 6.23% | 19,669 |
| Aug 20, 2026 | 118.20 | 118.95 | 117.70 | 117.90 | 117.90 | 0.08% | 357 |
| Aug 19, 2026 | 119.75 | 120.70 | 117.75 | 117.80 | 117.80 | -1.05% | 4,066 |
| Aug 18, 2026 | 118.40 | 122.05 | 117.95 | 119.05 | 119.05 | 1.10% | 3,848 |
| Aug 17, 2026 | 123.00 | 126.85 | 117.00 | 117.75 | 117.75 | -4.27% | 2,277 |
| Aug 14, 2026 | 123.75 | 123.75 | 119.00 | 123.00 | 123.00 | 1.74% | 3,210 |
| Aug 13, 2026 | 118.35 | 123.10 | 118.35 | 120.90 | 120.90 | 0.21% | 2,221 |
| Aug 12, 2026 | 128.00 | 128.00 | 118.30 | 120.65 | 120.65 | -5.96% | 11,011 |
| Aug 11, 2026 | 128.00 | 129.80 | 128.00 | 128.30 | 128.30 | -1.84% | 1,339 |
| Aug 10, 2026 | 131.40 | 135.00 | 128.10 | 130.70 | 130.70 | 2.63% | 3,720 |
| Aug 7, 2026 | 120.50 | 128.00 | 120.50 | 127.35 | 127.35 | 4.60% | 7,556 |
| Aug 6, 2026 | 122.10 | 123.30 | 120.00 | 121.75 | 121.75 | 3.00% | 964 |
| Aug 5, 2026 | 121.85 | 123.60 | 116.20 | 118.20 | 118.20 | -1.75% | 4,096 |
| Aug 4, 2026 | 120.35 | 124.00 | 120.00 | 120.30 | 120.30 | 1.13% | 3,895 |
| Aug 3, 2026 | 114.55 | 119.00 | 114.55 | 118.95 | 118.95 | 3.89% | 2,935 |
| 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 |