Skip to main content
logo
Nahar Spinning Mills Limited (NSE:NAHARSPING)
India flag India · Delayed Price · Currency is INR
227.41
+13.10 (6.11%)
Apr 2, 2026, 3:29 PM IST

NSE:NAHARSPING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026213.47230.00209.00227.41227.416.11%76,616
Apr 1, 2026205.00218.80205.00214.31214.317.16%72,349
Mar 30, 2026207.00207.00195.42199.99199.99-2.86%37,252
Mar 27, 2026199.65208.00199.65205.88205.880.66%48,049
Mar 25, 2026206.50211.90204.00204.53204.530.55%29,191
Mar 24, 2026205.10214.57202.56203.41203.410.67%23,126
Mar 23, 2026211.00211.00201.43202.05202.05-4.03%41,165
Mar 20, 2026202.64214.90202.64210.54210.543.90%66,393
Mar 19, 2026196.00207.69196.00202.63202.63-1.95%30,468
Mar 18, 2026196.00209.85196.00206.66206.664.54%55,861
Mar 17, 2026185.71202.80185.71197.69197.696.49%37,113
Mar 16, 2026185.94187.90182.81185.64185.64-0.03%17,120
Mar 13, 2026197.60197.78184.06185.70185.70-4.74%27,732
Mar 12, 2026194.23198.38190.97194.95194.950.04%17,143
Mar 11, 2026200.70203.00192.35194.87194.87-2.18%22,909
Mar 10, 2026192.01200.70189.10199.21199.215.20%34,025
Mar 9, 2026196.00196.00181.12189.36189.36-4.04%25,248
Mar 6, 2026196.04198.95193.52197.34197.340.48%16,735
Mar 5, 2026191.01198.90190.00196.40196.403.54%32,407
Mar 4, 2026191.00196.00189.26189.69189.69-4.19%25,492
Mar 2, 2026198.00200.01192.41197.98197.98-3.34%20,584
Feb 27, 2026202.81206.99202.81204.82204.821.22%10,708
Feb 26, 2026199.75205.50199.75202.36202.361.31%20,515
Feb 25, 2026202.87203.00198.10199.75199.75-0.59%27,129
Feb 24, 2026206.89206.89199.50200.93200.93-2.99%25,235
Feb 23, 2026208.05209.02200.22207.13207.13-1.98%36,176
Feb 20, 2026211.40216.20207.00211.31211.311.44%80,572
Feb 19, 2026203.39211.40200.50208.31208.314.00%71,131
Feb 18, 2026198.55208.00197.62200.30200.301.12%50,709
Feb 17, 2026197.78201.41197.00198.08198.080.15%23,011
Feb 16, 2026202.04208.25197.00197.78197.78-2.92%19,676
Feb 13, 2026194.04209.00190.00203.73203.734.98%101,322
Feb 12, 2026187.99197.40186.33194.07194.071.33%47,636
Feb 11, 2026195.05195.35182.87191.52191.52-0.82%49,325
Feb 10, 2026189.85195.37186.26193.10193.101.13%57,936
Feb 9, 2026179.54195.02178.02190.95190.955.81%112,571
Feb 6, 2026180.65184.00178.55180.46180.46-1.09%25,619
Feb 5, 2026188.44190.32182.00182.45182.45-2.89%29,161
Feb 4, 2026180.15190.80180.00187.88187.882.22%68,745
Feb 3, 2026179.80189.80175.51183.80183.8011.96%244,299
Feb 2, 2026168.20169.00161.31164.17164.17-2.24%21,868
Feb 1, 2026168.00174.89165.96167.94167.940.56%34,470
Jan 30, 2026162.90170.88160.81167.00167.000.25%46,411
Jan 29, 2026155.95179.00155.81166.59166.598.27%408,701
Jan 28, 2026151.00155.40149.99153.87153.872.01%52,822
Jan 27, 2026155.10157.40149.20150.84150.84-2.72%77,454
Jan 23, 2026156.11159.10152.65155.06155.06-0.23%80,318
Jan 22, 2026163.00170.78153.05155.42155.42-0.95%78,177
Jan 21, 2026160.19160.19152.62156.91156.91-1.56%28,725
Jan 20, 2026169.35171.64158.22159.40159.40-5.88%31,112