Nahar Poly Films Limited (NSE:NAHARPOLY)
India · Delayed Price · Currency is INR 255.40
+2.00 (0.79%)
At close: May 22, 2026
NSE:NAHARPOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 252.50 | 257.50 | 252.50 | 255.40 | 255.40 | 0.79% | 4,395 |
| May 21, 2026 | 249.10 | 268.00 | 249.10 | 253.40 | 253.40 | 1.77% | 27,550 |
| May 20, 2026 | 250.50 | 253.85 | 247.00 | 249.00 | 249.00 | -2.08% | 18,604 |
| May 19, 2026 | 234.45 | 274.00 | 234.45 | 254.30 | 254.30 | 7.75% | 130,633 |
| May 18, 2026 | 240.85 | 244.70 | 232.15 | 236.00 | 236.00 | -1.54% | 17,514 |
| May 15, 2026 | 246.10 | 254.65 | 235.10 | 239.70 | 239.70 | -3.42% | 21,208 |
| May 14, 2026 | 248.00 | 264.80 | 245.55 | 248.20 | 248.20 | 0.65% | 23,270 |
| May 13, 2026 | 245.00 | 257.75 | 243.25 | 246.60 | 246.60 | -0.16% | 27,563 |
| May 12, 2026 | 260.60 | 260.60 | 241.10 | 247.00 | 247.00 | -5.15% | 61,286 |
| May 11, 2026 | 278.45 | 278.45 | 259.00 | 260.40 | 260.40 | -2.73% | 11,102 |
| May 8, 2026 | 269.50 | 273.55 | 266.25 | 267.70 | 267.70 | -0.67% | 9,188 |
| May 7, 2026 | 263.00 | 272.00 | 261.10 | 269.50 | 269.50 | 0.63% | 10,939 |
| May 6, 2026 | 256.45 | 269.90 | 256.45 | 267.80 | 267.80 | 5.89% | 28,581 |
| May 5, 2026 | 252.05 | 256.30 | 250.00 | 252.90 | 252.90 | 0.84% | 4,509 |
| May 4, 2026 | 252.50 | 259.00 | 248.90 | 250.80 | 250.80 | -0.69% | 14,488 |
| Apr 30, 2026 | 258.72 | 258.72 | 250.80 | 252.55 | 252.55 | -1.17% | 2,289 |
| Apr 29, 2026 | 253.00 | 261.11 | 253.00 | 255.54 | 255.54 | 1.04% | 8,688 |
| Apr 28, 2026 | 262.00 | 262.00 | 250.01 | 252.91 | 252.91 | -1.74% | 12,806 |
| Apr 27, 2026 | 264.00 | 264.00 | 254.00 | 257.39 | 257.39 | 1.26% | 11,119 |
| Apr 24, 2026 | 264.36 | 267.49 | 250.01 | 254.19 | 254.19 | -3.17% | 7,473 |
| Apr 23, 2026 | 263.00 | 269.70 | 259.02 | 262.50 | 262.50 | -0.52% | 15,663 |
| Apr 22, 2026 | 258.39 | 264.99 | 257.00 | 263.87 | 263.87 | 2.12% | 5,176 |
| Apr 21, 2026 | 257.81 | 263.29 | 255.61 | 258.38 | 258.38 | 0.41% | 5,455 |
| Apr 20, 2026 | 260.63 | 263.90 | 256.31 | 257.32 | 257.32 | -2.39% | 5,355 |
| Apr 17, 2026 | 262.97 | 266.79 | 253.35 | 263.63 | 263.63 | 2.11% | 27,485 |
| Apr 16, 2026 | 257.40 | 268.75 | 257.00 | 258.18 | 258.18 | -0.83% | 21,606 |
| Apr 15, 2026 | 257.00 | 264.99 | 257.00 | 260.34 | 260.34 | 1.07% | 24,027 |
| Apr 13, 2026 | 245.74 | 264.48 | 245.74 | 257.59 | 257.59 | -3.60% | 39,326 |
| Apr 10, 2026 | 241.79 | 289.00 | 241.79 | 267.20 | 267.20 | 10.01% | 110,884 |
| Apr 9, 2026 | 243.85 | 245.27 | 233.47 | 242.88 | 242.88 | 1.34% | 11,712 |
| Apr 8, 2026 | 240.01 | 246.00 | 237.10 | 239.66 | 239.66 | 4.11% | 10,180 |
| Apr 7, 2026 | 227.89 | 234.71 | 225.22 | 230.20 | 230.20 | 0.21% | 11,986 |
| Apr 6, 2026 | 228.00 | 237.00 | 227.24 | 229.72 | 229.72 | -1.00% | 9,948 |
| Apr 2, 2026 | 232.65 | 240.00 | 221.32 | 232.05 | 232.05 | -1.87% | 10,705 |
| Apr 1, 2026 | 206.05 | 243.00 | 206.05 | 236.47 | 236.47 | 16.30% | 33,717 |
| Mar 30, 2026 | 218.00 | 224.80 | 200.00 | 203.33 | 203.33 | -8.43% | 24,349 |
| Mar 27, 2026 | 232.06 | 232.06 | 220.00 | 222.05 | 222.05 | -3.46% | 22,964 |
| Mar 25, 2026 | 223.01 | 232.50 | 223.01 | 230.01 | 230.01 | 2.46% | 16,377 |
| Mar 24, 2026 | 226.06 | 231.00 | 222.00 | 224.49 | 224.49 | 0.38% | 8,342 |
| Mar 23, 2026 | 235.00 | 235.00 | 220.06 | 223.64 | 223.64 | -5.85% | 12,249 |
| Mar 20, 2026 | 241.80 | 243.58 | 236.00 | 237.53 | 237.53 | 0.47% | 9,301 |
| Mar 19, 2026 | 243.18 | 244.19 | 235.85 | 236.43 | 236.43 | -2.57% | 7,401 |
| Mar 18, 2026 | 239.68 | 245.75 | 237.50 | 242.66 | 242.66 | 1.64% | 10,528 |
| Mar 17, 2026 | 239.17 | 245.00 | 236.15 | 238.75 | 238.75 | 0.58% | 7,249 |
| Mar 16, 2026 | 236.36 | 240.49 | 230.00 | 237.37 | 237.37 | 0.43% | 11,990 |
| Mar 13, 2026 | 234.50 | 241.50 | 234.50 | 236.36 | 236.36 | -0.85% | 11,898 |
| Mar 12, 2026 | 233.00 | 242.50 | 230.43 | 238.38 | 238.38 | 1.73% | 5,488 |
| Mar 11, 2026 | 232.01 | 249.00 | 230.15 | 234.33 | 234.33 | -0.13% | 12,284 |
| Mar 10, 2026 | 222.00 | 239.00 | 222.00 | 234.64 | 234.64 | 5.13% | 8,239 |
| Mar 9, 2026 | 224.15 | 227.00 | 218.71 | 223.18 | 223.18 | -2.57% | 11,108 |