Naksh Precious Metals Limited (BOM:539402)
India · Delayed Price · Currency is INR 4.080
+0.180 (4.62%)
At close: Oct 21, 2026
Naksh Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.71 | 4.09 | 3.71 | 4.08 | 4.08 | 4.62% | 7,089 |
| Oct 19, 2026 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 18,678 |
| Oct 16, 2026 | 4.10 | 4.16 | 3.79 | 4.10 | 4.10 | 3.27% | 11,271 |
| Oct 15, 2026 | 3.83 | 3.99 | 3.61 | 3.97 | 3.97 | 4.47% | 49,610 |
| Oct 14, 2026 | 3.61 | 3.80 | 3.55 | 3.80 | 3.80 | 4.97% | 14,135 |
| Oct 13, 2026 | 3.83 | 3.99 | 3.61 | 3.62 | 3.62 | -4.74% | 31,168 |
| Oct 12, 2026 | 3.80 | 3.80 | 3.61 | 3.80 | 3.80 | - | 4,762 |
| Oct 9, 2026 | 3.61 | 3.80 | 3.61 | 3.80 | 3.80 | - | 7,470 |
| Oct 8, 2026 | 3.86 | 3.94 | 3.60 | 3.80 | 3.80 | 0.53% | 935 |
| Oct 7, 2026 | 3.48 | 3.80 | 3.48 | 3.78 | 3.78 | 4.42% | 11,912 |
| Oct 6, 2026 | 3.45 | 3.62 | 3.41 | 3.62 | 3.62 | 4.93% | 4,274 |
| Oct 5, 2026 | 3.42 | 3.59 | 3.40 | 3.45 | 3.45 | 0.88% | 2,759 |
| Oct 1, 2026 | 3.53 | 3.75 | 3.42 | 3.42 | 3.42 | -5.00% | 2,140 |
| Sep 30, 2026 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | 0.84% | 4,172 |
| Sep 29, 2026 | 3.75 | 3.83 | 3.57 | 3.57 | 3.57 | -4.80% | 6,352 |
| Sep 28, 2026 | 3.58 | 3.75 | 3.42 | 3.75 | 3.75 | 4.75% | 5,779 |
| 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 |