Naksh Precious Metals Limited (BOM:539402)
India · Delayed Price · Currency is INR 4.850
+0.280 (6.13%)
At close: Mar 10, 2026
Naksh Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.20 | 5.20 | 4.57 | 4.57 | 4.57 | -8.78% | 5,867 |
| Mar 6, 2026 | 4.67 | 5.01 | 4.67 | 5.01 | 5.01 | 7.51% | 4,276 |
| Mar 5, 2026 | 4.95 | 5.10 | 4.66 | 4.66 | 4.66 | -8.63% | 22,080 |
| Mar 4, 2026 | 5.10 | 5.60 | 5.10 | 5.10 | 5.10 | - | 3,544 |
| Mar 2, 2026 | 5.10 | 5.10 | 4.62 | 5.10 | 5.10 | - | 3,537 |
| Feb 27, 2026 | 5.82 | 5.82 | 5.10 | 5.10 | 5.10 | -3.95% | 11,312 |
| Feb 26, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | -0.19% | 50 |
| Feb 25, 2026 | 4.91 | 5.33 | 4.91 | 5.32 | 5.32 | 9.69% | 3,138 |
| Feb 24, 2026 | 5.25 | 5.25 | 4.85 | 4.85 | 4.85 | -7.09% | 17,736 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.22 | 5.22 | 5.22 | -10.00% | 2,000 |
| Feb 20, 2026 | 5.98 | 5.98 | 5.20 | 5.80 | 5.80 | 5.65% | 4,307 |
| Feb 19, 2026 | 5.49 | 5.49 | 5.47 | 5.49 | 5.49 | - | 3,450 |
| Feb 18, 2026 | 5.49 | 5.49 | 5.41 | 5.49 | 5.49 | - | 19,186 |
| Feb 17, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -9.85% | 12,609 |
| Feb 16, 2026 | 5.80 | 6.09 | 5.80 | 6.09 | 6.09 | -0.16% | 13,261 |
| Feb 13, 2026 | 5.57 | 6.11 | 5.02 | 6.10 | 6.10 | 9.52% | 23,106 |
| Feb 12, 2026 | 5.58 | 5.58 | 5.10 | 5.57 | 5.57 | -0.54% | 1,672 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 6,973 |
| Feb 10, 2026 | 5.23 | 5.75 | 5.23 | 5.75 | 5.75 | 9.94% | 3,872 |
| Feb 9, 2026 | 5.75 | 5.80 | 5.23 | 5.23 | 5.23 | -9.83% | 95 |
| Feb 6, 2026 | 5.99 | 5.99 | 5.80 | 5.80 | 5.80 | -3.81% | 3,735 |
| Feb 5, 2026 | 6.07 | 6.07 | 5.75 | 6.03 | 6.03 | -0.82% | 1,481 |
| Feb 4, 2026 | 6.70 | 6.70 | 6.08 | 6.08 | 6.08 | -9.93% | 11,440 |
| Feb 3, 2026 | 6.41 | 6.75 | 5.79 | 6.75 | 6.75 | 5.30% | 20,312 |
| Feb 2, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 9,161 |
| Feb 1, 2026 | 5.83 | 6.47 | 5.83 | 6.41 | 6.41 | -0.93% | 9,011 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.30 | 6.47 | 6.47 | 6.07% | 19,733 |
| Jan 29, 2026 | 5.63 | 6.10 | 5.63 | 6.10 | 6.10 | 8.35% | 12,078 |
| Jan 28, 2026 | 5.12 | 5.65 | 5.12 | 5.63 | 5.63 | 9.53% | 2,157 |
| Jan 27, 2026 | 5.73 | 5.73 | 5.13 | 5.14 | 5.14 | -9.67% | 15,805 |
| Jan 23, 2026 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | 9.21% | 4,455 |
| Jan 22, 2026 | 5.20 | 5.60 | 5.20 | 5.21 | 5.21 | 0.19% | 1,822 |
| Jan 21, 2026 | 5.48 | 5.48 | 5.14 | 5.20 | 5.20 | -5.28% | 1,171 |
| Jan 20, 2026 | 5.26 | 5.49 | 5.26 | 5.49 | 5.49 | 4.37% | 591 |
| Jan 19, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.19% | 1,264 |
| Jan 16, 2026 | 5.75 | 5.75 | 5.14 | 5.25 | 5.25 | -7.89% | 2,370 |
| Jan 14, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.55% | 2,076 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.78 | 5.79 | 5.79 | -0.17% | 3,472 |
| Jan 12, 2026 | 5.77 | 6.30 | 5.77 | 5.80 | 5.80 | 0.52% | 3,131 |
| Jan 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -9.98% | 7,984 |
| Jan 8, 2026 | 6.08 | 6.49 | 5.72 | 6.41 | 6.41 | 7.91% | 26,596 |
| Jan 7, 2026 | 6.00 | 6.15 | 5.88 | 5.94 | 5.94 | -6.75% | 40,444 |
| Jan 6, 2026 | 6.94 | 7.14 | 6.03 | 6.37 | 6.37 | -4.78% | 222,483 |
| Jan 5, 2026 | 5.94 | 6.69 | 5.90 | 6.69 | 6.69 | 19.89% | 317,301 |
| Jan 2, 2026 | 5.00 | 5.58 | 4.60 | 5.58 | 5.58 | 20.00% | 208,994 |
| Jan 1, 2026 | 5.05 | 5.09 | 4.41 | 4.65 | 4.65 | -3.12% | 45,220 |
| Dec 31, 2025 | 4.79 | 4.96 | 4.70 | 4.80 | 4.80 | 1.05% | 12,028 |
| Dec 30, 2025 | 4.66 | 4.79 | 4.60 | 4.75 | 4.75 | 1.93% | 32,976 |
| Dec 29, 2025 | 5.13 | 5.18 | 4.36 | 4.66 | 4.66 | -9.16% | 49,749 |
| Dec 26, 2025 | 5.65 | 5.65 | 4.93 | 5.13 | 5.13 | 0.79% | 20,990 |