Naksh Precious Metals Limited (BOM:539402)
India · Delayed Price · Currency is INR 3.580
-0.120 (-3.24%)
At close: Sep 25, 2026
Naksh Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.70 | 3.88 | 3.58 | 3.58 | 3.58 | -3.24% | 1,766 |
| Sep 24, 2026 | 3.72 | 3.87 | 3.51 | 3.70 | 3.70 | 0.27% | 2,981 |
| Sep 23, 2026 | 3.52 | 3.69 | 3.35 | 3.69 | 3.69 | 4.83% | 1,459 |
| Sep 22, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 1,371 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.50 | 3.52 | 3.52 | -2.76% | 8,113 |
| Sep 18, 2026 | 3.78 | 3.78 | 3.60 | 3.62 | 3.62 | -3.98% | 4,325 |
| Sep 17, 2026 | 4.00 | 4.14 | 3.76 | 3.77 | 3.77 | -4.56% | 22,538 |
| Sep 16, 2026 | 3.80 | 3.96 | 3.62 | 3.95 | 3.95 | 3.95% | 5,940 |
| Sep 15, 2026 | 3.80 | 3.80 | 3.69 | 3.80 | 3.80 | -2.06% | 1,457 |
| Sep 11, 2026 | 3.77 | 3.88 | 3.63 | 3.88 | 3.88 | 4.86% | 2,125 |
| Sep 10, 2026 | 3.97 | 3.97 | 3.70 | 3.70 | 3.70 | -4.88% | 3,695 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.71 | 3.89 | 3.89 | -0.26% | 4,142 |
| Sep 8, 2026 | 3.94 | 3.94 | 3.75 | 3.90 | 3.90 | -1.02% | 1,113 |
| Sep 7, 2026 | 4.03 | 4.03 | 3.83 | 3.94 | 3.94 | -2.23% | 1,824 |
| Sep 4, 2026 | 4.10 | 4.10 | 3.90 | 4.03 | 4.03 | -1.71% | 2,286 |
| Sep 3, 2026 | 4.07 | 4.20 | 4.00 | 4.10 | 4.10 | 1.74% | 8,847 |
| Sep 2, 2026 | 3.81 | 4.07 | 3.70 | 4.03 | 4.03 | 3.60% | 4,344 |
| Sep 1, 2026 | 3.89 | 3.89 | 3.53 | 3.89 | 3.89 | 4.85% | 2,981 |
| Aug 31, 2026 | 3.71 | 3.78 | 3.71 | 3.71 | 3.71 | 3.06% | 12,967 |
| Aug 28, 2026 | 3.58 | 3.60 | 3.34 | 3.60 | 3.60 | 2.56% | 6,034 |
| Aug 27, 2026 | 3.87 | 3.87 | 3.51 | 3.51 | 3.51 | -4.88% | 2,025 |
| Aug 26, 2026 | 3.35 | 3.69 | 3.35 | 3.69 | 3.69 | 4.83% | 14,115 |
| Aug 25, 2026 | 3.75 | 3.86 | 3.50 | 3.52 | 3.52 | -4.35% | 37,251 |
| Aug 24, 2026 | 3.35 | 3.68 | 3.35 | 3.68 | 3.68 | 4.84% | 7,550 |
| Aug 21, 2026 | 3.67 | 3.85 | 3.49 | 3.51 | 3.51 | -4.36% | 9,522 |
| Aug 20, 2026 | 3.94 | 4.02 | 3.67 | 3.67 | 3.67 | -4.92% | 2,482 |
| Aug 19, 2026 | 3.60 | 3.86 | 3.50 | 3.86 | 3.86 | 4.89% | 4,179 |
| Aug 18, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | - | 147 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.42 | 3.68 | 3.68 | 2.22% | 4,971 |
| Aug 14, 2026 | 3.60 | 3.69 | 3.60 | 3.60 | 3.60 | -2.44% | 1,449 |
| Aug 13, 2026 | 3.88 | 3.88 | 3.52 | 3.69 | 3.69 | -0.27% | 11,494 |
| Aug 12, 2026 | 3.70 | 3.81 | 3.63 | 3.70 | 3.70 | 1.93% | 3,000 |
| Aug 11, 2026 | 3.95 | 3.97 | 3.62 | 3.63 | 3.63 | -4.22% | 4,171 |
| Aug 10, 2026 | 3.71 | 3.89 | 3.69 | 3.79 | 3.79 | 2.16% | 6,212 |
| Aug 7, 2026 | 3.97 | 4.00 | 3.70 | 3.71 | 3.71 | -4.63% | 5,804 |
| Aug 6, 2026 | 4.00 | 4.00 | 3.62 | 3.89 | 3.89 | 2.10% | 11,046 |
| Aug 5, 2026 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | -4.99% | 7,929 |
| Aug 4, 2026 | 3.85 | 4.02 | 3.66 | 4.01 | 4.01 | 4.16% | 9,573 |
| Aug 3, 2026 | 3.63 | 3.86 | 3.50 | 3.85 | 3.85 | 4.62% | 24,322 |
| Jul 31, 2026 | 3.79 | 3.79 | 3.60 | 3.68 | 3.68 | -1.08% | 3,750 |
| Jul 30, 2026 | 3.71 | 3.80 | 3.71 | 3.72 | 3.72 | 1.09% | 5,087 |
| Jul 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | 20 |
| Jul 28, 2026 | 3.88 | 3.88 | 3.66 | 3.66 | 3.66 | -4.94% | 5,428 |
| Jul 27, 2026 | 3.80 | 3.90 | 3.80 | 3.85 | 3.85 | 1.58% | 2,657 |
| Jul 24, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -1.81% | 1,967 |
| Jul 23, 2026 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -1.03% | 1,882 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 120 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 59 |
| Jul 20, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 2,091 |
| Jul 17, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.98% | 1,060 |