Nahar Poly Films Limited (NSE:NAHARPOLY)
India · Delayed Price · Currency is INR 287.00
-0.75 (-0.26%)
Aug 25, 2025, 3:26 PM IST
Nahar Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 289.00 | 293.95 | 283.50 | 287.00 | 287.00 | -0.26% | 13,243 |
| Aug 22, 2025 | 289.95 | 296.90 | 275.10 | 287.75 | 287.75 | -0.47% | 35,723 |
| Aug 21, 2025 | 302.20 | 304.00 | 286.75 | 289.10 | 289.10 | -4.21% | 28,376 |
| Aug 20, 2025 | 304.00 | 304.00 | 298.55 | 301.80 | 301.80 | 0.07% | 5,068 |
| Aug 19, 2025 | 297.50 | 304.70 | 296.10 | 301.60 | 301.60 | 0.65% | 6,721 |
| Aug 18, 2025 | 301.40 | 309.00 | 293.00 | 299.65 | 299.65 | -0.22% | 18,111 |
| Aug 14, 2025 | 299.95 | 303.40 | 294.00 | 300.30 | 300.30 | 1.26% | 5,558 |
| Aug 13, 2025 | 299.00 | 304.90 | 289.30 | 296.55 | 296.55 | -0.39% | 11,629 |
| Aug 12, 2025 | 307.70 | 309.90 | 295.00 | 297.70 | 297.70 | -2.78% | 13,851 |
| Aug 11, 2025 | 303.95 | 314.00 | 301.05 | 306.20 | 306.20 | 1.81% | 20,574 |
| Aug 8, 2025 | 309.00 | 318.00 | 296.00 | 300.75 | 300.75 | -2.51% | 4,035 |
| Aug 7, 2025 | 295.10 | 308.50 | 292.20 | 308.50 | 308.50 | 2.22% | 17,249 |
| Aug 6, 2025 | 309.95 | 310.00 | 298.10 | 301.80 | 301.80 | -2.79% | 19,259 |
| Aug 5, 2025 | 321.10 | 324.40 | 310.45 | 310.45 | 310.45 | -4.99% | 27,414 |
| Aug 4, 2025 | 340.30 | 340.30 | 324.00 | 326.75 | 326.75 | 0.82% | 24,677 |
| Aug 1, 2025 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | 4.99% | 4,427 |
| Jul 31, 2025 | 309.50 | 317.00 | 300.15 | 308.70 | 308.70 | -0.26% | 13,219 |
| Jul 30, 2025 | 306.50 | 311.00 | 300.10 | 309.50 | 309.50 | 0.98% | 13,546 |
| Jul 29, 2025 | 310.00 | 310.00 | 301.50 | 306.50 | 306.50 | -1.08% | 6,634 |
| Jul 28, 2025 | 322.80 | 322.80 | 306.00 | 309.85 | 309.85 | -2.73% | 8,907 |
| Jul 25, 2025 | 328.00 | 334.40 | 317.00 | 318.55 | 318.55 | -3.13% | 18,017 |
| Jul 24, 2025 | 340.00 | 340.00 | 327.00 | 328.85 | 328.85 | -1.97% | 13,879 |
| Jul 23, 2025 | 344.80 | 344.80 | 332.30 | 335.45 | 335.45 | -3.19% | 17,992 |
| Jul 22, 2025 | 350.00 | 352.00 | 344.00 | 346.50 | 346.50 | -1.00% | 3,960 |
| Jul 21, 2025 | 348.50 | 355.95 | 342.00 | 350.00 | 350.00 | 0.43% | 3,942 |
| Jul 18, 2025 | 348.10 | 355.95 | 345.00 | 348.50 | 348.50 | -0.98% | 6,664 |
| Jul 17, 2025 | 359.00 | 363.00 | 350.00 | 351.95 | 351.95 | -0.83% | 2,611 |
| Jul 16, 2025 | 345.20 | 365.00 | 345.20 | 354.90 | 354.90 | 1.50% | 8,154 |
| Jul 15, 2025 | 349.80 | 353.90 | 348.00 | 349.65 | 349.65 | 1.32% | 4,292 |
| Jul 14, 2025 | 352.00 | 355.00 | 342.60 | 345.10 | 345.10 | -2.38% | 7,658 |
| Jul 11, 2025 | 356.00 | 360.00 | 353.00 | 353.50 | 353.50 | -1.66% | 3,467 |
| Jul 10, 2025 | 364.00 | 366.30 | 355.10 | 359.45 | 359.45 | -1.86% | 6,221 |
| Jul 9, 2025 | 363.00 | 368.00 | 358.00 | 366.25 | 366.25 | 1.13% | 11,101 |
| Jul 8, 2025 | 360.00 | 365.50 | 354.90 | 362.15 | 362.15 | 0.47% | 8,875 |
| Jul 7, 2025 | 348.00 | 369.00 | 342.50 | 360.45 | 360.45 | 1.97% | 23,748 |
| Jul 4, 2025 | 358.85 | 358.85 | 352.00 | 353.50 | 353.50 | -0.56% | 6,043 |
| Jul 3, 2025 | 356.60 | 358.95 | 351.30 | 355.50 | 355.50 | -0.31% | 5,225 |
| Jul 2, 2025 | 355.10 | 361.50 | 352.10 | 356.60 | 356.60 | 0.56% | 10,270 |
| Jul 1, 2025 | 358.00 | 363.00 | 352.50 | 354.60 | 354.60 | -0.62% | 9,333 |
| Jun 30, 2025 | 357.90 | 363.00 | 345.10 | 356.80 | 356.80 | 2.21% | 15,157 |
| Jun 27, 2025 | 359.85 | 359.85 | 346.50 | 349.10 | 349.10 | -1.33% | 13,261 |
| Jun 26, 2025 | 355.00 | 360.00 | 352.00 | 353.80 | 353.80 | -0.80% | 7,233 |
| Jun 25, 2025 | 367.00 | 367.00 | 350.25 | 356.65 | 356.65 | -0.59% | 17,999 |
| Jun 24, 2025 | 360.00 | 364.90 | 353.00 | 358.75 | 358.75 | 2.11% | 9,044 |
| Jun 23, 2025 | 356.50 | 361.00 | 347.20 | 351.35 | 351.35 | -2.78% | 12,237 |
| Jun 20, 2025 | 367.00 | 367.00 | 358.00 | 361.40 | 361.40 | -0.37% | 6,075 |
| Jun 19, 2025 | 369.00 | 374.95 | 362.00 | 362.75 | 362.75 | 0.28% | 26,677 |
| Jun 18, 2025 | 360.15 | 370.00 | 360.15 | 361.75 | 361.75 | -1.46% | 9,172 |
| Jun 17, 2025 | 370.65 | 374.00 | 360.60 | 367.10 | 367.10 | -0.96% | 10,996 |
| Jun 16, 2025 | 353.00 | 370.95 | 341.50 | 370.65 | 370.65 | 4.91% | 37,897 |