Naksh Precious Metals Limited (BOM:539402)
India · Delayed Price · Currency is INR 5.34
-0.01 (-0.19%)
At close: Dec 4, 2025
Naksh Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.23 | 5.38 | 5.20 | 5.31 | 5.31 | -0.56% | 7,351 |
| Dec 4, 2025 | 5.09 | 5.45 | 5.09 | 5.34 | 5.34 | -0.19% | 2,917 |
| Dec 3, 2025 | 5.22 | 5.47 | 5.22 | 5.35 | 5.35 | 1.33% | 14,036 |
| Dec 2, 2025 | 5.26 | 5.62 | 5.20 | 5.28 | 5.28 | -6.05% | 43,611 |
| Dec 1, 2025 | 5.69 | 5.69 | 5.51 | 5.62 | 5.62 | - | 2,704 |
| Nov 28, 2025 | 5.75 | 5.75 | 5.45 | 5.62 | 5.62 | -1.58% | 11,007 |
| Nov 27, 2025 | 5.68 | 5.75 | 5.58 | 5.71 | 5.71 | 0.88% | 24,312 |
| Nov 26, 2025 | 5.60 | 5.78 | 5.51 | 5.66 | 5.66 | 1.07% | 22,576 |
| Nov 25, 2025 | 5.70 | 5.83 | 5.50 | 5.60 | 5.60 | -1.58% | 9,146 |
| Nov 24, 2025 | 5.61 | 5.94 | 5.61 | 5.69 | 5.69 | -1.90% | 12,988 |
| Nov 21, 2025 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | -0.51% | 8,396 |
| Nov 20, 2025 | 5.85 | 6.12 | 5.80 | 5.83 | 5.83 | 0.52% | 17,698 |
| Nov 19, 2025 | 6.00 | 6.00 | 5.65 | 5.80 | 5.80 | -3.65% | 62,874 |
| Nov 18, 2025 | 5.99 | 6.09 | 5.75 | 6.02 | 6.02 | -1.79% | 8,617 |
| Nov 17, 2025 | 6.42 | 6.42 | 6.00 | 6.13 | 6.13 | -2.23% | 25,888 |
| Nov 14, 2025 | 6.05 | 7.05 | 6.05 | 6.27 | 6.27 | 2.28% | 4,263 |
| Nov 13, 2025 | 6.02 | 6.30 | 6.02 | 6.13 | 6.13 | -0.81% | 869 |
| Nov 12, 2025 | 6.18 | 6.33 | 5.99 | 6.18 | 6.18 | -1.12% | 20,525 |
| Nov 11, 2025 | 6.43 | 6.43 | 6.22 | 6.25 | 6.25 | -1.11% | 7,427 |
| Nov 10, 2025 | 6.37 | 6.45 | 6.17 | 6.32 | 6.32 | 2.60% | 3,393 |
| Nov 7, 2025 | 6.19 | 6.19 | 5.87 | 6.16 | 6.16 | 1.48% | 5,665 |
| Nov 6, 2025 | 6.36 | 6.36 | 6.01 | 6.07 | 6.07 | -2.25% | 2,183 |
| Nov 4, 2025 | 6.18 | 6.39 | 5.80 | 6.21 | 6.21 | 1.31% | 2,753 |
| Nov 3, 2025 | 6.41 | 6.41 | 6.12 | 6.13 | 6.13 | 0.66% | 10,736 |
| Oct 31, 2025 | 6.51 | 6.51 | 6.03 | 6.09 | 6.09 | -4.55% | 32,979 |
| Oct 30, 2025 | 6.55 | 6.55 | 6.10 | 6.38 | 6.38 | -0.31% | 14,645 |
| Oct 29, 2025 | 6.61 | 6.61 | 6.02 | 6.40 | 6.40 | -1.84% | 12,011 |
| Oct 28, 2025 | 6.39 | 6.54 | 6.15 | 6.52 | 6.52 | 1.09% | 16,291 |
| Oct 27, 2025 | 5.87 | 7.33 | 5.87 | 6.45 | 6.45 | 4.03% | 36,330 |
| Oct 24, 2025 | 5.83 | 6.38 | 5.83 | 6.20 | 6.20 | -0.48% | 7,011 |
| Oct 23, 2025 | 6.30 | 6.40 | 5.76 | 6.23 | 6.23 | -0.64% | 13,849 |
| Oct 21, 2025 | 5.50 | 6.38 | 5.50 | 6.27 | 6.27 | 5.73% | 21,126 |
| Oct 20, 2025 | 5.99 | 5.99 | 5.56 | 5.93 | 5.93 | 0.68% | 6,570 |
| Oct 17, 2025 | 5.79 | 5.94 | 5.75 | 5.89 | 5.89 | 4.62% | 11,856 |
| Oct 16, 2025 | 5.98 | 5.98 | 5.50 | 5.63 | 5.63 | -2.43% | 34,991 |
| Oct 15, 2025 | 5.81 | 6.12 | 5.66 | 5.77 | 5.77 | - | 9,529 |
| Oct 14, 2025 | 6.14 | 6.14 | 5.75 | 5.77 | 5.77 | -3.99% | 11,201 |
| Oct 13, 2025 | 6.24 | 6.24 | 5.75 | 6.01 | 6.01 | -3.69% | 40,417 |
| Oct 10, 2025 | 6.47 | 6.47 | 6.15 | 6.24 | 6.24 | 1.96% | 11,808 |
| Oct 9, 2025 | 5.90 | 6.47 | 5.88 | 6.12 | 6.12 | 1.66% | 5,264 |
| Oct 8, 2025 | 5.75 | 6.24 | 5.75 | 6.02 | 6.02 | -0.17% | 10,514 |
| Oct 7, 2025 | 6.01 | 6.40 | 6.00 | 6.03 | 6.03 | -0.66% | 11,412 |
| Oct 6, 2025 | 5.75 | 6.22 | 5.75 | 6.07 | 6.07 | -1.30% | 12,411 |
| Oct 3, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | 0.16% | 15,233 |
| Oct 1, 2025 | 6.02 | 6.17 | 6.00 | 6.14 | 6.14 | 0.16% | 14,673 |
| Sep 30, 2025 | 6.00 | 6.17 | 6.00 | 6.13 | 6.13 | 2.00% | 6,037 |
| Sep 29, 2025 | 6.29 | 6.29 | 6.00 | 6.01 | 6.01 | -1.80% | 19,525 |
| Sep 26, 2025 | 6.03 | 6.29 | 6.03 | 6.12 | 6.12 | -1.61% | 17,883 |
| Sep 25, 2025 | 6.20 | 6.30 | 6.05 | 6.22 | 6.22 | -0.64% | 8,940 |
| Sep 24, 2025 | 6.34 | 6.34 | 6.20 | 6.26 | 6.26 | 0.16% | 21,891 |