NSE:NAHARINDUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	102.59	104.78	102.27	102.61	-	0.39%	6,602
Feb 18, 2026	104.26	104.78	101.64	102.21	102.21	-0.50%	17,764
Feb 17, 2026	104.29	105.80	101.50	102.72	102.72	-1.28%	12,386
Feb 16, 2026	107.14	108.44	103.01	104.05	104.05	-2.83%	10,093
Feb 13, 2026	104.00	109.00	104.00	107.08	107.08	0.92%	28,102
Feb 12, 2026	106.86	108.94	105.10	106.10	106.10	0.70%	9,707
Feb 11, 2026	106.36	109.34	105.10	105.36	105.36	-1.43%	11,009
Feb 10, 2026	110.80	110.80	106.01	106.89	106.89	-2.53%	12,476
Feb 9, 2026	107.90	110.99	107.90	109.67	109.67	3.33%	26,867
Feb 6, 2026	109.98	110.00	105.50	106.14	106.14	-2.49%	35,759
Feb 5, 2026	109.32	110.60	106.82	108.85	108.85	-0.43%	24,076
Feb 4, 2026	102.66	112.50	102.00	109.32	109.32	4.45%	55,586
Feb 3, 2026	103.50	107.00	103.01	104.66	104.66	8.23%	63,339
Feb 2, 2026	103.00	103.00	93.91	96.70	96.70	-0.58%	16,299
Feb 1, 2026	97.76	100.50	96.00	97.26	97.26	-0.22%	12,246
Jan 30, 2026	99.60	100.39	96.21	97.47	97.47	-0.10%	15,840
Jan 29, 2026	97.82	102.59	95.72	97.57	97.57	1.15%	42,684
Jan 28, 2026	94.16	97.39	94.12	96.46	96.46	3.60%	19,635
Jan 27, 2026	91.55	95.95	91.55	93.11	93.11	-0.19%	21,631
Jan 23, 2026	96.20	98.38	93.00	93.29	93.29	-3.96%	16,379
Jan 22, 2026	90.30	99.38	90.30	97.14	97.14	6.06%	34,899
Jan 21, 2026	96.03	97.91	91.37	91.59	91.59	-4.21%	36,700
Jan 20, 2026	99.78	99.92	95.05	95.62	95.62	-3.91%	17,432
Jan 19, 2026	100.63	101.78	98.70	99.51	99.51	-1.21%	11,601
Jan 16, 2026	101.57	103.24	100.06	100.73	100.73	-0.83%	14,919
Jan 14, 2026	101.49	103.77	100.91	101.57	101.57	0.06%	18,226
Jan 13, 2026	104.00	107.51	101.25	101.51	101.51	-0.76%	9,247
Jan 12, 2026	102.55	104.22	101.00	102.29	102.29	-2.02%	24,598
Jan 9, 2026	110.76	112.00	103.05	104.40	104.40	-1.91%	18,814
Jan 8, 2026	107.84	109.47	105.56	106.43	106.43	-1.05%	8,264
Jan 7, 2026	108.20	110.32	106.45	107.56	107.56	-0.58%	13,066
Jan 6, 2026	111.82	111.82	107.01	108.19	108.19	-2.28%	12,364
Jan 5, 2026	112.33	113.64	110.06	110.71	110.71	0.05%	11,534
Jan 2, 2026	108.25	114.99	108.10	110.66	110.66	2.49%	19,636
Jan 1, 2026	109.36	109.40	107.50	107.97	107.97	-1.26%	4,427
Dec 31, 2025	110.58	110.58	108.51	109.35	109.35	-0.36%	6,227
Dec 30, 2025	111.78	111.78	108.99	109.75	109.75	-0.97%	7,687
Dec 29, 2025	108.47	113.24	107.63	110.82	110.82	2.17%	14,530
Dec 26, 2025	108.94	110.67	108.00	108.47	108.47	-0.43%	7,678
Dec 24, 2025	112.01	112.01	108.70	108.94	108.94	-1.66%	17,736
Dec 23, 2025	109.00	114.00	108.98	110.78	110.78	1.60%	16,597
Dec 22, 2025	107.70	109.90	107.70	109.04	109.04	2.27%	9,323
Dec 19, 2025	106.16	108.50	104.31	106.62	106.62	0.43%	18,342
Dec 18, 2025	107.10	108.32	106.00	106.16	106.16	-0.30%	4,912
Dec 17, 2025	109.65	111.47	105.00	106.48	106.48	-1.68%	15,373
Dec 16, 2025	110.08	111.59	108.10	108.30	108.30	-2.42%	5,348
Dec 15, 2025	108.61	114.00	108.10	110.99	110.99	1.76%	11,482
Dec 12, 2025	108.95	111.51	108.15	109.07	109.07	1.38%	10,136
Dec 11, 2025	105.00	112.19	105.00	107.59	107.59	1.20%	27,790
Dec 10, 2025	105.00	109.03	104.80	106.31	106.31	-0.38%	6,453