Nahar Poly Films Limited (BOM:523391)
India · Delayed Price · Currency is INR 259.85
+6.40 (2.53%)
At close: May 26, 2026
Nahar Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 254.80 | 258.40 | 250.10 | 253.45 | 253.45 | -1.00% | 439 |
| May 22, 2026 | 253.40 | 257.30 | 252.70 | 256.00 | 256.00 | 0.81% | 376 |
| May 21, 2026 | 255.00 | 265.20 | 252.00 | 253.95 | 253.95 | 2.54% | 2,665 |
| May 20, 2026 | 247.95 | 252.90 | 245.85 | 247.65 | 247.65 | -4.57% | 7,715 |
| May 19, 2026 | 238.50 | 273.50 | 237.75 | 259.50 | 259.50 | 9.59% | 26,565 |
| May 18, 2026 | 235.05 | 244.35 | 232.00 | 236.80 | 236.80 | -1.48% | 9,869 |
| May 15, 2026 | 245.35 | 251.55 | 238.80 | 240.35 | 240.35 | -2.61% | 7,631 |
| May 14, 2026 | 252.50 | 266.50 | 246.75 | 246.80 | 246.80 | 0.22% | 15,104 |
| May 13, 2026 | 250.05 | 259.05 | 243.45 | 246.25 | 246.25 | -0.89% | 14,010 |
| May 12, 2026 | 241.00 | 260.10 | 241.00 | 248.45 | 248.45 | -5.10% | 38,276 |
| May 11, 2026 | 268.00 | 268.00 | 260.15 | 261.80 | 261.80 | -2.31% | 3,632 |
| May 8, 2026 | 269.30 | 273.65 | 268.00 | 268.00 | 268.00 | -0.33% | 3,448 |
| May 7, 2026 | 266.95 | 270.60 | 264.65 | 268.90 | 268.90 | 0.22% | 2,795 |
| May 6, 2026 | 257.30 | 269.00 | 257.30 | 268.30 | 268.30 | 7.79% | 2,426 |
| May 5, 2026 | 251.20 | 254.90 | 247.40 | 248.90 | 248.90 | -0.84% | 332 |
| May 4, 2026 | 252.70 | 260.20 | 247.35 | 251.00 | 251.00 | -0.67% | 2,219 |
| Apr 30, 2026 | 256.00 | 256.00 | 249.65 | 252.70 | 252.70 | -1.10% | 913 |
| Apr 29, 2026 | 256.40 | 262.30 | 254.80 | 255.50 | 255.50 | 1.27% | 2,673 |
| Apr 28, 2026 | 257.95 | 262.20 | 252.30 | 252.30 | 252.30 | -2.19% | 5,542 |
| Apr 27, 2026 | 258.00 | 259.60 | 256.20 | 257.95 | 257.95 | 1.00% | 3,119 |
| Apr 24, 2026 | 264.65 | 265.90 | 251.60 | 255.40 | 255.40 | -1.45% | 323 |
| Apr 23, 2026 | 268.70 | 268.70 | 258.05 | 259.15 | 259.15 | -0.35% | 859 |
| Apr 22, 2026 | 261.55 | 262.00 | 259.65 | 260.05 | 260.05 | 0.25% | 324 |
| Apr 21, 2026 | 255.40 | 259.40 | 255.40 | 259.40 | 259.40 | 0.82% | 3 |
| Apr 20, 2026 | 263.60 | 263.60 | 256.95 | 257.30 | 257.30 | -2.65% | 246 |
| Apr 17, 2026 | 259.05 | 265.25 | 258.95 | 264.30 | 264.30 | 2.46% | 4,637 |
| Apr 16, 2026 | 261.75 | 264.30 | 257.05 | 257.95 | 257.95 | -1.45% | 1,614 |
| Apr 15, 2026 | 261.45 | 263.85 | 257.10 | 261.75 | 261.75 | 1.81% | 676 |
| Apr 13, 2026 | 240.60 | 261.70 | 240.60 | 257.10 | 257.10 | -3.02% | 1,153 |
| Apr 10, 2026 | 248.00 | 287.40 | 246.05 | 265.10 | 265.10 | 9.16% | 7,225 |
| Apr 9, 2026 | 244.05 | 245.10 | 235.70 | 242.85 | 242.85 | 1.50% | 4,920 |
| Apr 8, 2026 | 234.75 | 245.40 | 234.75 | 239.25 | 239.25 | 2.07% | 336 |
| Apr 7, 2026 | 230.00 | 234.75 | 225.25 | 234.40 | 234.40 | 1.89% | 1,922 |
| Apr 6, 2026 | 233.25 | 233.25 | 230.00 | 230.05 | 230.05 | -0.86% | 171 |
| Apr 2, 2026 | 226.70 | 232.95 | 226.50 | 232.05 | 232.05 | -3.79% | 273 |
| Apr 1, 2026 | 214.00 | 244.40 | 214.00 | 241.20 | 241.20 | 18.41% | 10,986 |
| Mar 30, 2026 | 242.00 | 242.00 | 201.10 | 203.70 | 203.70 | -7.93% | 3,340 |
| Mar 27, 2026 | 225.45 | 228.60 | 220.75 | 221.25 | 221.25 | -4.10% | 1,201 |
| Mar 25, 2026 | 227.50 | 230.70 | 225.30 | 230.70 | 230.70 | 3.45% | 199 |
| Mar 24, 2026 | 225.70 | 228.25 | 223.00 | 223.00 | 223.00 | -0.20% | 435 |
| Mar 23, 2026 | 230.65 | 236.00 | 223.00 | 223.45 | 223.45 | -6.74% | 2,095 |
| Mar 20, 2026 | 242.05 | 242.05 | 238.10 | 239.60 | 239.60 | 1.10% | 362 |
| Mar 19, 2026 | 242.80 | 244.10 | 236.00 | 237.00 | 237.00 | -3.11% | 731 |
| Mar 18, 2026 | 240.60 | 245.00 | 240.60 | 244.60 | 244.60 | 2.24% | 122 |
| Mar 17, 2026 | 241.05 | 242.65 | 238.20 | 239.25 | 239.25 | 1.16% | 120 |
| Mar 16, 2026 | 232.45 | 237.00 | 232.45 | 236.50 | 236.50 | 0.02% | 1,835 |
| Mar 13, 2026 | 237.10 | 243.05 | 236.00 | 236.45 | 236.45 | -1.38% | 776 |
| Mar 12, 2026 | 237.00 | 239.75 | 230.55 | 239.75 | 239.75 | 0.55% | 529 |
| Mar 11, 2026 | 233.90 | 241.55 | 233.90 | 238.45 | 238.45 | 1.45% | 5,379 |
| Mar 10, 2026 | 216.10 | 242.00 | 216.10 | 235.05 | 235.05 | 5.21% | 5,152 |