Naksh Precious Metals Limited (BOM:539402)
India · Delayed Price · Currency is INR 4.010
+0.160 (4.16%)
At close: Aug 4, 2026
Naksh Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.94% | 1,427 |
| Jul 15, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -1.90% | 2,003 |
| Jul 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 1 |
| Jul 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | 1,176 |
| Jul 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | 120 |
| Jul 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 10 |
| Jul 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 532 |
| Jul 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | 32 |
| Jul 6, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | -1.99% | 87 |
| Jul 3, 2026 | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | -1.95% | 1,030 |
| Jul 2, 2026 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -1.91% | 242 |
| Jul 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 465 |
| Jun 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | 613 |
| Jun 29, 2026 | 4.83 | 4.83 | 4.70 | 4.74 | 4.74 | -1.04% | 72 |
| Jun 25, 2026 | 4.88 | 4.88 | 4.79 | 4.79 | 4.79 | -1.84% | 1,490 |
| Jun 24, 2026 | 4.79 | 4.88 | 4.79 | 4.88 | 4.88 | 1.67% | 2,522 |
| Jun 23, 2026 | 4.80 | 4.80 | 4.72 | 4.80 | 4.80 | - | 291 |
| Jun 22, 2026 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | - | 490 |
| Jun 19, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 4.35% | 1,696 |
| Jun 18, 2026 | 4.45 | 4.60 | 4.43 | 4.60 | 4.60 | 4.55% | 5,704 |
| Jun 17, 2026 | 4.45 | 4.45 | 4.30 | 4.40 | 4.40 | 2.33% | 6,803 |
| Jun 16, 2026 | 4.11 | 4.31 | 4.11 | 4.30 | 4.30 | 4.62% | 342 |
| Jun 15, 2026 | 4.07 | 4.27 | 4.07 | 4.11 | 4.11 | 0.98% | 2,381 |
| Jun 12, 2026 | 3.90 | 4.09 | 3.90 | 4.07 | 4.07 | 4.36% | 879 |
| Jun 11, 2026 | 3.90 | 4.18 | 3.90 | 3.90 | 3.90 | -2.26% | 3,243 |
| Jun 10, 2026 | 4.41 | 4.41 | 3.99 | 3.99 | 3.99 | -5.00% | 7,116 |
| Jun 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 1,258 |
| Jun 8, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | -3.61% | 10,976 |
| Jun 5, 2026 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -3.49% | 1,635 |
| Jun 4, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 308 |
| Jun 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.45% | 539 |
| Jun 2, 2026 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 4.07% | 359 |
| Jun 1, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | -5.00% | 12,250 |
| May 29, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | - | 2,629 |
| May 27, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | - | 926 |
| May 26, 2026 | 4.47 | 4.49 | 4.39 | 4.40 | 4.40 | -1.57% | 7,006 |
| May 25, 2026 | 4.65 | 4.65 | 4.47 | 4.47 | 4.47 | -4.89% | 3,165 |