Nahar Spinning Mills Limited (NSE:NAHARSPING)
India · Delayed Price · Currency is INR 216.57
+2.82 (1.32%)
Sep 1, 2025, 3:30 PM IST
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 208.25 | 220.00 | 206.20 | 213.75 | 213.75 | 2.81% | 32,440 |
| Aug 28, 2025 | 206.60 | 212.00 | 206.60 | 207.90 | 207.90 | -0.86% | 11,237 |
| Aug 26, 2025 | 217.90 | 223.70 | 208.40 | 209.70 | 209.70 | -2.89% | 38,061 |
| Aug 25, 2025 | 219.50 | 219.50 | 214.60 | 215.95 | 215.95 | -0.14% | 19,577 |
| Aug 22, 2025 | 220.25 | 221.00 | 213.15 | 216.25 | 216.25 | -1.17% | 14,310 |
| Aug 21, 2025 | 221.05 | 222.80 | 218.00 | 218.80 | 218.80 | -0.27% | 30,530 |
| Aug 20, 2025 | 219.80 | 223.50 | 218.30 | 219.40 | 219.40 | 0.46% | 27,360 |
| Aug 19, 2025 | 210.20 | 226.25 | 208.55 | 218.40 | 218.40 | 5.58% | 147,020 |
| Aug 18, 2025 | 204.00 | 212.20 | 202.65 | 206.85 | 206.85 | 3.63% | 37,534 |
| Aug 14, 2025 | 202.00 | 203.40 | 196.85 | 199.60 | 199.60 | -0.18% | 26,662 |
| Aug 13, 2025 | 203.80 | 204.05 | 199.00 | 199.95 | 199.95 | -0.92% | 22,871 |
| Aug 12, 2025 | 203.85 | 207.45 | 201.05 | 201.80 | 201.80 | 0.47% | 42,714 |
| Aug 11, 2025 | 204.75 | 209.70 | 197.80 | 200.85 | 200.85 | -2.00% | 67,451 |
| Aug 8, 2025 | 216.05 | 219.95 | 201.75 | 204.95 | 204.95 | -5.14% | 78,900 |
| Aug 7, 2025 | 222.10 | 224.40 | 209.35 | 216.05 | 216.05 | -2.72% | 75,090 |
| Aug 6, 2025 | 229.95 | 233.70 | 220.40 | 222.10 | 222.10 | -2.65% | 28,029 |
| Aug 5, 2025 | 238.90 | 238.90 | 224.90 | 228.15 | 228.15 | -2.62% | 35,207 |
| Aug 4, 2025 | 245.00 | 246.30 | 232.20 | 234.30 | 234.30 | -2.21% | 21,900 |
| 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 |