NSE:NAHARINDUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	90.23	92.80	87.51	92.06	92.06	2.03%	17,345
Apr 1, 2026	87.99	92.00	85.15	90.23	90.23	7.21%	16,677
Mar 30, 2026	88.80	88.80	83.05	84.16	84.16	-3.42%	42,659
Mar 27, 2026	92.90	92.90	87.03	87.14	87.14	-3.32%	36,923
Mar 25, 2026	90.25	93.11	89.60	90.13	90.13	2.40%	36,886
Mar 24, 2026	88.50	90.89	87.32	88.02	88.02	1.18%	39,131
Mar 23, 2026	89.25	89.68	86.15	86.99	86.99	-3.27%	14,769
Mar 20, 2026	90.12	93.61	89.50	89.93	89.93	-0.17%	38,805
Mar 19, 2026	90.99	91.38	89.25	90.08	90.08	-2.13%	20,665
Mar 18, 2026	90.46	92.50	90.02	92.04	92.04	2.45%	19,396
Mar 17, 2026	89.40	90.99	89.36	89.84	89.84	0.25%	24,916
Mar 16, 2026	90.50	91.94	88.50	89.62	89.62	0.88%	36,072
Mar 13, 2026	92.69	93.48	88.10	88.84	88.84	-3.70%	15,737
Mar 12, 2026	93.50	95.96	91.05	92.25	92.25	-0.65%	20,259
Mar 11, 2026	92.89	95.45	91.90	92.85	92.85	-0.10%	12,653
Mar 10, 2026	92.77	93.73	91.30	92.94	92.94	3.24%	5,839
Mar 9, 2026	93.00	93.00	86.81	90.02	90.02	-2.61%	14,475
Mar 6, 2026	93.34	97.96	91.52	92.43	92.43	-0.09%	20,766
Mar 5, 2026	92.56	95.00	92.00	92.51	92.51	-0.55%	18,148
Mar 4, 2026	94.66	96.00	92.00	93.02	93.02	-1.73%	20,026
Mar 2, 2026	92.00	96.79	91.84	94.66	94.66	-2.49%	16,688
Feb 27, 2026	98.82	102.00	95.10	97.08	97.08	-1.30%	23,621
Feb 26, 2026	97.20	101.48	96.55	98.36	98.36	-0.49%	20,182
Feb 25, 2026	99.50	103.99	98.10	98.84	98.84	0.12%	15,212
Feb 24, 2026	102.30	102.30	98.05	98.72	98.72	-4.04%	9,979
Feb 23, 2026	103.89	105.19	102.00	102.88	102.88	-1.04%	7,563
Feb 20, 2026	103.64	105.00	101.61	103.96	103.96	1.86%	21,380
Feb 19, 2026	102.59	104.78	101.00	102.06	102.06	-0.15%	8,874
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