Naksh Precious Metals Limited (BOM:539402)
India · Delayed Price · Currency is INR 3.900
-0.350 (-8.24%)
At close: Apr 22, 2026
Naksh Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |