Naksh Precious Metals Limited (BOM:539402)
India · Delayed Price · Currency is INR 5.21
+0.01 (0.19%)
At close: Jan 22, 2026
Naksh Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 5.07 | 5.10 | 4.88 | 5.09 | 5.09 | 4.52% | 34,159 |
| Dec 23, 2025 | 5.10 | 5.10 | 4.80 | 4.87 | 4.87 | -3.56% | 7,287 |
| Dec 22, 2025 | 4.83 | 5.27 | 4.83 | 5.05 | 5.05 | 4.55% | 26,582 |
| Dec 19, 2025 | 5.07 | 5.07 | 4.71 | 4.83 | 4.83 | 1.68% | 10,610 |
| Dec 18, 2025 | 4.99 | 5.26 | 4.33 | 4.75 | 4.75 | -1.66% | 69,893 |
| Dec 17, 2025 | 4.74 | 4.97 | 4.74 | 4.83 | 4.83 | 0.84% | 6,767 |
| Dec 16, 2025 | 5.37 | 5.37 | 4.55 | 4.79 | 4.79 | -5.52% | 17,124 |
| Dec 15, 2025 | 4.89 | 5.25 | 4.88 | 5.07 | 5.07 | 4.97% | 33,614 |
| Dec 12, 2025 | 5.11 | 5.98 | 4.16 | 4.83 | 4.83 | -3.21% | 165,729 |
| Dec 11, 2025 | 5.54 | 5.54 | 4.85 | 4.99 | 4.99 | 1.22% | 18,515 |
| Dec 10, 2025 | 5.38 | 5.38 | 4.70 | 4.93 | 4.93 | -4.83% | 4,996 |
| Dec 9, 2025 | 5.07 | 5.19 | 4.75 | 5.18 | 5.18 | 0.39% | 10,945 |
| Dec 8, 2025 | 5.04 | 5.54 | 4.72 | 5.16 | 5.16 | -2.82% | 40,310 |
| 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 |