Naksh Precious Metals Limited (BOM:539402)
India · Delayed Price · Currency is INR 4.200
-0.040 (-0.94%)
At close: Jul 14, 2026
Naksh Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |