Naksh Precious Metals Limited (BOM:539402)
India · Delayed Price · Currency is INR 4.700
-0.100 (-2.08%)
At close: May 22, 2026
Naksh Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 3,113 |
| May 21, 2026 | 4.99 | 4.99 | 4.75 | 4.80 | 4.80 | -3.81% | 9,182 |
| May 20, 2026 | 4.99 | 5.18 | 4.99 | 4.99 | 4.99 | 0.60% | 7,940 |
| May 19, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -4.98% | 9,546 |
| May 18, 2026 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -10.00% | 5,098 |
| May 15, 2026 | 6.44 | 6.44 | 5.80 | 5.80 | 5.80 | -9.94% | 18,879 |
| May 14, 2026 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | 4.72% | 12,126 |
| May 13, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 11.62% | 43,951 |
| May 12, 2026 | 5.51 | 6.18 | 5.51 | 5.51 | 5.51 | 2.04% | 67,194 |
| May 11, 2026 | 4.99 | 5.40 | 4.99 | 5.40 | 5.40 | 20.00% | 75,528 |
| May 8, 2026 | 4.31 | 4.50 | 3.82 | 4.50 | 4.50 | 20.00% | 103,493 |
| May 7, 2026 | 4.50 | 4.51 | 3.75 | 3.75 | 3.75 | -19.35% | 95,599 |
| May 6, 2026 | 5.19 | 5.19 | 4.65 | 4.65 | 4.65 | 7.14% | 8,513 |
| May 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 7,851 |
| May 4, 2026 | 3.73 | 4.34 | 3.73 | 4.34 | 4.34 | 16.35% | 7,876 |
| Apr 30, 2026 | 4.24 | 4.24 | 3.73 | 3.73 | 3.73 | -12.03% | 576 |
| Apr 29, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.24% | 1,519 |
| Apr 28, 2026 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | - | 1,947 |
| Apr 27, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | - | 9,706 |
| Apr 24, 2026 | 3.92 | 4.28 | 3.92 | 4.25 | 4.25 | 8.97% | 13,690 |
| Apr 23, 2026 | 3.90 | 4.25 | 3.90 | 3.90 | 3.90 | - | 5,254 |
| Apr 22, 2026 | 4.25 | 4.25 | 3.76 | 3.90 | 3.90 | -8.24% | 32,071 |
| Apr 21, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -3.85% | 1,811 |
| Apr 20, 2026 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | -1.78% | 1,238 |
| Apr 17, 2026 | 4.95 | 4.95 | 3.60 | 4.50 | 4.50 | 2.04% | 26,658 |
| Apr 16, 2026 | 4.41 | 4.41 | 4.39 | 4.41 | 4.41 | 16.36% | 9,525 |
| Apr 15, 2026 | 4.60 | 4.60 | 3.79 | 3.79 | 3.79 | -17.61% | 4,868 |
| Apr 13, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -1.08% | 350 |
| Apr 10, 2026 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -0.85% | 1,732 |
| Apr 9, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.21% | 1,919 |
| Apr 8, 2026 | 4.89 | 4.89 | 4.50 | 4.70 | 4.70 | 14.08% | 3,824 |
| Apr 7, 2026 | 3.99 | 4.15 | 3.99 | 4.12 | 4.12 | 3.00% | 2,710 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | 3.09% | 2,218 |
| Apr 2, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -0.26% | 7,755 |
| Apr 1, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 9.27% | 15,927 |
| Mar 30, 2026 | 3.41 | 3.59 | 3.13 | 3.56 | 3.56 | 4.40% | 2,432 |
| Mar 27, 2026 | 3.51 | 3.57 | 3.41 | 3.41 | 3.41 | -9.79% | 27,570 |
| Mar 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.50% | 26,575 |
| Mar 24, 2026 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | 5.54% | 12,782 |
| Mar 23, 2026 | 3.78 | 4.54 | 3.78 | 3.79 | 3.79 | -8.67% | 26,448 |
| Mar 20, 2026 | 4.16 | 4.16 | 3.80 | 4.15 | 4.15 | - | 2,976 |
| Mar 19, 2026 | 4.11 | 4.15 | 4.10 | 4.15 | 4.15 | -6.53% | 7,601 |
| Mar 18, 2026 | 3.71 | 4.44 | 3.71 | 4.44 | 4.44 | 9.63% | 17,921 |
| Mar 17, 2026 | 4.84 | 4.84 | 4.03 | 4.05 | 4.05 | -8.16% | 30,336 |
| Mar 16, 2026 | 5.01 | 5.01 | 4.41 | 4.41 | 4.41 | -4.13% | 1,155 |
| Mar 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 11,020 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 8,695 |
| Mar 11, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -1.03% | 4,868 |
| Mar 10, 2026 | 4.57 | 4.86 | 4.57 | 4.85 | 4.85 | 6.13% | 5,731 |
| Mar 9, 2026 | 5.20 | 5.20 | 4.57 | 4.57 | 4.57 | -8.78% | 5,867 |