NSE:NAHARINDUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	112.60	114.90	110.00	113.46	113.46	2.47%	14,441
May 21, 2026	111.59	113.37	108.42	110.72	110.72	2.30%	11,895
May 20, 2026	110.08	112.75	106.95	108.23	108.23	-1.59%	14,031
May 19, 2026	112.50	113.08	109.02	109.98	109.98	1.55%	22,615
May 18, 2026	110.55	115.80	107.61	108.30	108.30	-2.52%	16,804
May 15, 2026	113.50	114.84	110.16	111.10	111.10	-1.54%	19,002
May 14, 2026	112.35	117.20	112.01	112.84	112.84	1.20%	10,505
May 13, 2026	113.11	116.00	109.55	111.50	111.50	-1.45%	17,105
May 12, 2026	115.15	115.19	112.05	113.14	113.14	-2.61%	15,488
May 11, 2026	118.97	120.06	116.02	116.17	116.17	-2.75%	18,413
May 8, 2026	117.70	122.00	117.70	119.46	119.46	1.62%	38,000
May 7, 2026	119.20	122.90	116.00	117.56	117.56	-1.86%	49,945
May 6, 2026	119.88	123.00	119.00	119.79	119.79	1.62%	45,683
May 5, 2026	116.98	119.50	116.01	117.88	117.88	1.12%	16,471
May 4, 2026	120.00	120.00	115.50	116.57	116.57	-0.70%	28,790
Apr 30, 2026	116.95	119.75	116.02	117.39	117.39	0.14%	35,109
Apr 29, 2026	110.70	119.80	110.00	117.23	117.23	6.94%	142,901
Apr 28, 2026	108.62	110.25	107.99	109.62	109.62	0.92%	7,432
Apr 27, 2026	107.20	111.40	107.20	108.62	108.62	1.04%	12,442
Apr 24, 2026	109.71	111.00	107.10	107.50	107.50	-2.06%	5,682
Apr 23, 2026	108.00	110.20	107.97	109.76	109.76	0.51%	6,923
Apr 22, 2026	109.84	111.59	108.51	109.20	109.20	-0.59%	7,262
Apr 21, 2026	107.03	113.54	106.00	109.85	109.85	3.48%	24,217
Apr 20, 2026	108.62	109.03	105.30	106.16	106.16	-2.24%	10,138
Apr 17, 2026	106.11	109.90	106.11	108.59	108.59	1.30%	11,814
Apr 16, 2026	108.00	110.00	106.91	107.20	107.20	-0.32%	19,556
Apr 15, 2026	106.00	109.69	106.00	107.54	107.54	1.46%	20,598
Apr 13, 2026	104.50	107.40	101.65	105.99	105.99	-0.82%	16,358
Apr 10, 2026	97.51	108.50	97.51	106.87	106.87	9.84%	80,745
Apr 9, 2026	96.89	99.80	96.89	97.30	97.30	0.41%	14,325
Apr 8, 2026	97.40	97.74	95.93	96.90	96.90	2.51%	13,951
Apr 7, 2026	92.99	95.40	91.62	94.53	94.53	1.02%	8,807
Apr 6, 2026	94.00	94.00	91.00	93.58	93.58	1.65%	12,286
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