Nahar Spinning Mills Limited (NSE:NAHARSPING)
India · Delayed Price · Currency is INR 207.00
+6.70 (3.34%)
Feb 19, 2026, 3:29 PM IST
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 198.55 | 208.00 | 197.62 | 200.30 | 200.30 | 1.12% | 50,709 |
| Feb 17, 2026 | 197.78 | 201.41 | 197.00 | 198.08 | 198.08 | 0.15% | 23,011 |
| Feb 16, 2026 | 202.04 | 208.25 | 197.00 | 197.78 | 197.78 | -2.92% | 19,676 |
| Feb 13, 2026 | 194.04 | 209.00 | 190.00 | 203.73 | 203.73 | 4.98% | 101,322 |
| Feb 12, 2026 | 187.99 | 197.40 | 186.33 | 194.07 | 194.07 | 1.33% | 47,636 |
| Feb 11, 2026 | 195.05 | 195.35 | 182.87 | 191.52 | 191.52 | -0.82% | 49,325 |
| Feb 10, 2026 | 189.85 | 195.37 | 186.26 | 193.10 | 193.10 | 1.13% | 57,936 |
| Feb 9, 2026 | 179.54 | 195.02 | 178.02 | 190.95 | 190.95 | 5.81% | 112,571 |
| Feb 6, 2026 | 180.65 | 184.00 | 178.55 | 180.46 | 180.46 | -1.09% | 25,619 |
| Feb 5, 2026 | 188.44 | 190.32 | 182.00 | 182.45 | 182.45 | -2.89% | 29,161 |
| Feb 4, 2026 | 180.15 | 190.80 | 180.00 | 187.88 | 187.88 | 2.22% | 68,745 |
| Feb 3, 2026 | 179.80 | 189.80 | 175.51 | 183.80 | 183.80 | 11.96% | 244,299 |
| Feb 2, 2026 | 168.20 | 169.00 | 161.31 | 164.17 | 164.17 | -2.24% | 21,868 |
| Feb 1, 2026 | 168.00 | 174.89 | 165.96 | 167.94 | 167.94 | 0.56% | 34,470 |
| Jan 30, 2026 | 162.90 | 170.88 | 160.81 | 167.00 | 167.00 | 0.25% | 46,411 |
| Jan 29, 2026 | 155.95 | 179.00 | 155.81 | 166.59 | 166.59 | 8.27% | 408,701 |
| Jan 28, 2026 | 151.00 | 155.40 | 149.99 | 153.87 | 153.87 | 2.01% | 52,822 |
| Jan 27, 2026 | 155.10 | 157.40 | 149.20 | 150.84 | 150.84 | -2.72% | 77,454 |
| Jan 23, 2026 | 156.11 | 159.10 | 152.65 | 155.06 | 155.06 | -0.23% | 80,318 |
| Jan 22, 2026 | 163.00 | 170.78 | 153.05 | 155.42 | 155.42 | -0.95% | 78,177 |
| Jan 21, 2026 | 160.19 | 160.19 | 152.62 | 156.91 | 156.91 | -1.56% | 28,725 |
| Jan 20, 2026 | 169.35 | 171.64 | 158.22 | 159.40 | 159.40 | -5.88% | 31,112 |
| Jan 19, 2026 | 172.00 | 180.00 | 169.00 | 169.35 | 169.35 | -5.95% | 31,445 |
| Jan 16, 2026 | 184.75 | 185.79 | 178.82 | 180.06 | 180.06 | -1.64% | 8,213 |
| Jan 14, 2026 | 183.56 | 186.10 | 182.01 | 183.07 | 183.07 | -0.15% | 5,442 |
| Jan 13, 2026 | 186.00 | 187.79 | 182.10 | 183.35 | 183.35 | -0.15% | 11,326 |
| Jan 12, 2026 | 185.00 | 186.00 | 178.82 | 183.62 | 183.62 | -0.78% | 10,652 |
| Jan 9, 2026 | 187.14 | 187.46 | 184.00 | 185.06 | 185.06 | -1.03% | 11,618 |
| Jan 8, 2026 | 192.10 | 192.11 | 186.22 | 186.98 | 186.98 | -2.72% | 12,345 |
| Jan 7, 2026 | 190.17 | 193.99 | 190.17 | 192.20 | 192.20 | 0.52% | 9,122 |
| Jan 6, 2026 | 195.03 | 195.76 | 188.03 | 191.21 | 191.21 | -1.75% | 22,050 |
| Jan 5, 2026 | 194.74 | 197.18 | 192.06 | 194.61 | 194.61 | 0.02% | 18,075 |
| Jan 2, 2026 | 192.80 | 197.59 | 192.80 | 194.57 | 194.57 | 0.30% | 12,574 |
| Jan 1, 2026 | 195.92 | 196.88 | 193.65 | 193.99 | 193.99 | -0.52% | 9,886 |
| Dec 31, 2025 | 194.89 | 196.47 | 193.00 | 195.00 | 195.00 | 0.76% | 8,829 |
| Dec 30, 2025 | 194.68 | 196.90 | 192.49 | 193.53 | 193.53 | -0.44% | 13,003 |
| Dec 29, 2025 | 195.70 | 199.24 | 193.00 | 194.39 | 194.39 | -0.47% | 19,140 |
| Dec 26, 2025 | 196.86 | 200.00 | 194.05 | 195.30 | 195.30 | -1.07% | 7,969 |
| Dec 24, 2025 | 198.59 | 200.79 | 196.34 | 197.42 | 197.42 | -0.16% | 24,814 |
| Dec 23, 2025 | 196.69 | 200.98 | 195.25 | 197.74 | 197.74 | 0.59% | 21,031 |
| Dec 22, 2025 | 198.00 | 198.00 | 194.60 | 196.58 | 196.58 | 0.77% | 8,792 |
| Dec 19, 2025 | 194.69 | 196.92 | 193.10 | 195.08 | 195.08 | 0.70% | 10,485 |
| Dec 18, 2025 | 196.37 | 197.50 | 192.72 | 193.72 | 193.72 | -1.35% | 20,082 |
| Dec 17, 2025 | 197.97 | 199.94 | 195.51 | 196.38 | 196.38 | -0.71% | 18,752 |
| Dec 16, 2025 | 199.28 | 199.53 | 195.61 | 197.79 | 197.79 | -0.16% | 10,266 |
| Dec 15, 2025 | 200.22 | 202.01 | 197.10 | 198.10 | 198.10 | -0.69% | 6,550 |
| Dec 12, 2025 | 199.62 | 200.77 | 197.92 | 199.47 | 199.47 | 0.58% | 4,689 |
| Dec 11, 2025 | 199.95 | 204.00 | 195.64 | 198.31 | 198.31 | 0.62% | 17,176 |
| Dec 10, 2025 | 199.00 | 200.95 | 195.59 | 197.08 | 197.08 | -0.44% | 9,717 |
| Dec 9, 2025 | 192.45 | 198.55 | 190.05 | 197.95 | 197.95 | 2.64% | 5,458 |