NSE:NAHARINDUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	130.09	132.10	128.41	131.00	-	-0.65%	6,229
Sep 23, 2026	132.93	133.30	130.55	131.86	131.86	0.11%	8,358
Sep 22, 2026	131.17	133.90	130.00	131.71	131.71	0.01%	38,768
Sep 21, 2026	131.00	136.99	130.15	131.70	131.70	0.31%	35,091
Sep 18, 2026	131.50	136.90	130.50	131.29	131.29	-1.63%	6,308
Sep 17, 2026	127.50	142.00	127.50	133.47	133.47	4.85%	40,682
Sep 16, 2026	126.35	130.19	124.00	127.30	127.30	-0.05%	36,593
Sep 15, 2026	131.20	135.59	126.22	127.37	127.37	-3.23%	15,027
Sep 11, 2026	133.89	134.70	130.10	131.62	131.62	-1.70%	14,797
Sep 10, 2026	135.31	136.59	133.10	133.89	133.89	-0.16%	14,916
Sep 9, 2026	135.92	138.52	133.34	134.10	134.10	-2.42%	15,546
Sep 8, 2026	140.80	140.80	135.73	137.43	137.43	-1.17%	13,028
Sep 7, 2026	136.75	142.00	136.44	139.05	139.05	1.03%	36,943
Sep 4, 2026	137.96	139.23	136.23	137.63	137.63	-0.24%	17,477
Sep 3, 2026	133.86	140.64	133.05	137.96	137.96	3.06%	41,039
Sep 2, 2026	134.99	134.99	131.41	133.86	133.86	-0.34%	9,869
Sep 1, 2026	136.66	138.80	133.62	134.32	134.32	-1.56%	31,277
Aug 31, 2026	135.00	142.89	135.00	136.45	136.45	0.34%	31,994
Aug 28, 2026	139.56	139.56	135.25	135.99	135.99	-1.53%	30,643
Aug 27, 2026	135.00	140.70	135.00	138.10	138.10	1.60%	27,875
Aug 26, 2026	142.00	145.99	135.00	135.92	135.92	-2.38%	41,695
Aug 25, 2026	153.00	154.00	136.00	139.23	139.23	-5.67%	389,640
Aug 24, 2026	127.35	150.73	125.80	147.60	147.60	17.51%	572,817
Aug 21, 2026	117.94	129.00	117.94	125.61	125.61	6.49%	160,812
Aug 20, 2026	117.67	118.99	117.01	117.95	117.95	0.28%	20,593
Aug 19, 2026	119.85	121.90	117.25	117.62	117.62	-1.87%	41,685
Aug 18, 2026	120.99	122.00	117.61	119.86	119.86	2.11%	60,728
Aug 17, 2026	123.25	125.72	116.64	117.38	117.38	-3.82%	85,593
Aug 14, 2026	123.71	123.75	119.50	122.04	122.04	1.45%	12,612
Aug 13, 2026	118.00	122.69	118.00	120.29	120.29	0.28%	19,708
Aug 12, 2026	127.85	128.85	118.40	119.95	119.95	-6.91%	88,513
Aug 11, 2026	131.90	131.90	127.00	128.85	128.85	-1.22%	13,857
Aug 10, 2026	128.50	135.45	127.40	130.44	130.44	2.13%	147,014
Aug 7, 2026	121.08	128.98	120.40	127.72	127.72	5.48%	73,322
Aug 6, 2026	119.25	123.00	119.11	121.08	121.08	2.57%	13,269
Aug 5, 2026	121.89	123.47	115.15	118.05	118.05	-2.12%	28,003
Aug 4, 2026	119.70	124.00	119.10	120.61	120.61	2.08%	31,256
Aug 3, 2026	113.20	119.50	112.64	118.15	118.15	4.27%	14,251
Jul 31, 2026	113.25	114.50	113.20	113.31	113.31	0.10%	2,914
Jul 30, 2026	112.50	116.68	112.50	113.20	113.20	-1.49%	7,605
Jul 29, 2026	119.89	119.89	114.55	114.91	114.91	-0.56%	8,162
Jul 28, 2026	115.95	117.78	113.22	115.56	115.56	-0.81%	8,901
Jul 27, 2026	117.15	118.93	116.01	116.50	116.50	-0.12%	3,146
Jul 24, 2026	119.90	119.90	115.00	116.64	116.64	0.47%	8,021
Jul 23, 2026	117.87	118.02	116.00	116.09	116.09	-1.04%	7,440
Jul 22, 2026	117.96	118.90	116.94	117.31	117.31	-1.00%	12,513
Jul 21, 2026	116.15	118.85	116.12	118.49	118.49	1.82%	10,001
Jul 20, 2026	115.84	117.97	115.82	116.37	116.37	0.46%	5,302
Jul 17, 2026	117.40	117.40	115.25	115.84	115.84	-1.06%	6,705
Jul 16, 2026	117.46	118.50	115.51	117.08	117.08	0.18%	9,186