NSE:NAHARINDUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	118.00	125.10	118.00	119.59	119.59	1.69%	25,535
Jun 18, 2026	118.11	119.67	117.00	117.60	117.60	0.18%	9,494
Jun 17, 2026	117.30	118.32	116.50	117.39	117.39	0.03%	9,539
Jun 16, 2026	119.00	119.45	116.00	117.35	117.35	0.26%	9,624
Jun 15, 2026	117.40	120.79	116.10	117.04	117.04	-0.19%	11,850
Jun 12, 2026	118.00	118.00	116.00	117.26	117.26	1.17%	12,448
Jun 11, 2026	116.16	118.68	114.20	115.90	115.90	-0.26%	14,510
Jun 10, 2026	116.42	119.14	116.05	116.20	116.20	-0.75%	14,390
Jun 9, 2026	115.81	118.39	115.21	117.08	117.08	1.10%	21,508
Jun 8, 2026	118.80	120.09	115.01	115.81	115.81	-3.56%	17,836
Jun 5, 2026	118.62	121.90	117.32	120.09	120.09	0.42%	22,554
Jun 4, 2026	119.00	121.45	118.44	119.59	119.59	-0.31%	16,108
Jun 3, 2026	124.00	124.00	119.00	119.96	119.96	-1.84%	28,286
Jun 2, 2026	120.05	125.99	120.04	122.21	122.21	1.81%	39,987
Jun 1, 2026	117.50	129.00	117.50	120.04	120.04	5.78%	193,486
May 29, 2026	113.09	116.99	112.51	113.48	113.48	0.34%	43,838
May 27, 2026	113.64	114.00	111.43	113.09	113.09	-0.48%	8,513
May 26, 2026	112.00	116.00	110.80	113.63	113.63	1.09%	15,847
May 25, 2026	110.20	115.00	110.20	112.40	112.40	-0.93%	15,752
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