Nahar Spinning Mills Limited (NSE:NAHARSPING)
India · Delayed Price · Currency is INR 239.60
-13.25 (-5.24%)
Aug 1, 2025, 3:30 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 257.00 | 264.00 | 236.55 | 239.60 | 239.60 | -5.24% | 55,616 |
| Jul 31, 2025 | 257.95 | 263.35 | 248.10 | 252.85 | 252.85 | -3.88% | 22,725 |
| Jul 30, 2025 | 261.55 | 264.60 | 260.10 | 263.05 | 263.05 | 1.27% | 10,981 |
| Jul 29, 2025 | 253.05 | 264.40 | 247.30 | 259.75 | 259.75 | 2.69% | 35,782 |
| Jul 28, 2025 | 257.10 | 262.10 | 250.65 | 252.95 | 252.95 | -1.98% | 16,159 |
| Jul 25, 2025 | 258.40 | 261.25 | 257.00 | 258.05 | 258.05 | -0.25% | 15,296 |
| Jul 24, 2025 | 259.05 | 264.20 | 257.60 | 258.70 | 258.70 | -0.48% | 16,871 |
| Jul 23, 2025 | 265.65 | 265.65 | 259.00 | 259.95 | 259.95 | -0.76% | 15,044 |
| Jul 22, 2025 | 262.05 | 268.70 | 260.10 | 261.95 | 261.95 | 0.91% | 23,176 |
| Jul 21, 2025 | 264.20 | 267.45 | 257.05 | 259.60 | 259.60 | -2.28% | 34,409 |
| Jul 18, 2025 | 268.40 | 269.50 | 262.60 | 265.65 | 265.65 | -1.02% | 18,686 |
| Jul 17, 2025 | 266.55 | 272.95 | 265.35 | 268.40 | 268.40 | 1.24% | 17,942 |
| Jul 16, 2025 | 268.80 | 272.05 | 264.00 | 265.10 | 265.10 | -1.50% | 25,581 |
| Jul 15, 2025 | 262.05 | 275.00 | 262.05 | 269.15 | 269.15 | 2.26% | 32,972 |
| Jul 14, 2025 | 271.40 | 272.00 | 261.80 | 263.20 | 263.20 | -3.27% | 41,097 |
| Jul 11, 2025 | 275.90 | 278.55 | 270.80 | 272.10 | 272.10 | -0.86% | 12,794 |
| Jul 10, 2025 | 274.85 | 277.50 | 269.00 | 274.45 | 274.45 | 1.12% | 18,261 |
| Jul 9, 2025 | 275.75 | 282.00 | 270.00 | 271.40 | 271.40 | -1.58% | 42,503 |
| Jul 8, 2025 | 282.50 | 295.00 | 272.10 | 275.75 | 275.75 | -0.77% | 125,430 |
| Jul 7, 2025 | 279.00 | 287.00 | 276.35 | 277.90 | 277.90 | -1.38% | 14,815 |
| Jul 4, 2025 | 287.85 | 287.85 | 277.90 | 281.80 | 281.80 | -1.23% | 28,992 |
| Jul 3, 2025 | 286.60 | 286.60 | 280.20 | 285.30 | 285.30 | 1.10% | 24,075 |
| Jul 2, 2025 | 277.35 | 287.00 | 275.10 | 282.20 | 282.20 | 2.30% | 38,116 |
| Jul 1, 2025 | 280.15 | 281.05 | 274.40 | 275.85 | 275.85 | -0.18% | 21,986 |
| Jun 30, 2025 | 275.75 | 281.75 | 273.50 | 276.35 | 276.35 | 0.60% | 29,243 |
| Jun 27, 2025 | 276.10 | 280.00 | 273.55 | 274.70 | 274.70 | -1.66% | 15,558 |
| Jun 26, 2025 | 276.45 | 281.50 | 273.80 | 279.35 | 279.35 | 2.57% | 36,580 |
| Jun 25, 2025 | 269.90 | 277.40 | 269.85 | 272.35 | 272.35 | 1.45% | 22,525 |
| Jun 24, 2025 | 269.95 | 273.40 | 265.55 | 268.45 | 268.45 | 0.64% | 50,510 |
| Jun 23, 2025 | 268.40 | 271.85 | 261.65 | 266.75 | 266.75 | -1.09% | 30,770 |
| Jun 20, 2025 | 269.90 | 273.75 | 267.10 | 269.70 | 269.70 | 0.63% | 16,155 |
| Jun 19, 2025 | 273.00 | 277.90 | 265.05 | 268.00 | 268.00 | -0.63% | 40,484 |
| Jun 18, 2025 | 275.85 | 279.00 | 267.20 | 269.70 | 269.70 | -1.62% | 26,145 |
| Jun 17, 2025 | 277.05 | 281.10 | 272.20 | 274.15 | 274.15 | -0.94% | 14,091 |
| Jun 16, 2025 | 274.00 | 280.85 | 271.15 | 276.75 | 276.75 | 0.24% | 21,623 |
| Jun 13, 2025 | 272.30 | 279.65 | 272.30 | 276.10 | 276.10 | -1.46% | 39,353 |
| Jun 12, 2025 | 288.05 | 290.20 | 278.00 | 280.20 | 280.20 | -2.06% | 30,240 |
| Jun 11, 2025 | 291.85 | 297.00 | 282.35 | 286.10 | 286.10 | -1.48% | 62,705 |
| Jun 10, 2025 | 289.60 | 303.40 | 287.00 | 290.40 | 290.40 | 0.76% | 141,004 |
| Jun 9, 2025 | 282.30 | 293.00 | 282.30 | 288.20 | 288.20 | 2.16% | 26,803 |
| Jun 6, 2025 | 280.70 | 286.00 | 278.45 | 282.10 | 282.10 | 1.17% | 31,160 |
| Jun 5, 2025 | 282.25 | 287.90 | 278.45 | 278.85 | 278.85 | -1.66% | 41,661 |
| Jun 4, 2025 | 288.00 | 291.70 | 281.30 | 283.55 | 283.55 | -2.00% | 30,751 |
| Jun 3, 2025 | 291.60 | 292.00 | 284.40 | 289.35 | 289.35 | -0.45% | 26,315 |
| Jun 2, 2025 | 293.70 | 297.70 | 288.95 | 290.65 | 290.65 | -0.77% | 25,623 |
| May 30, 2025 | 297.90 | 298.47 | 290.29 | 292.90 | 292.90 | -1.50% | 36,363 |
| May 29, 2025 | 303.20 | 309.00 | 291.01 | 297.37 | 297.37 | 4.40% | 342,980 |
| May 28, 2025 | 292.50 | 300.00 | 279.99 | 284.85 | 284.85 | -2.60% | 103,164 |
| May 27, 2025 | 287.95 | 294.80 | 286.80 | 292.44 | 292.44 | 1.56% | 48,375 |
| May 26, 2025 | 283.81 | 295.13 | 280.00 | 287.95 | 287.95 | 1.97% | 60,120 |