Nahar Spinning Mills Limited (NSE:NAHARSPING)
India · Delayed Price · Currency is INR 280.55
+0.05 (0.02%)
Jul 21, 2026, 3:30 PM IST
NSE:NAHARSPING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 276.75 | 283.95 | 276.75 | 280.50 | 280.50 | 1.36% | 11,025 |
| Jul 17, 2026 | 282.05 | 282.05 | 273.20 | 276.75 | 276.75 | -1.91% | 6,573 |
| Jul 16, 2026 | 276.10 | 283.95 | 276.05 | 282.15 | 282.15 | 2.21% | 24,884 |
| Jul 15, 2026 | 274.00 | 279.00 | 274.00 | 276.05 | 276.05 | 0.75% | 11,838 |
| Jul 14, 2026 | 271.20 | 276.00 | 265.75 | 274.00 | 274.00 | 1.03% | 10,182 |
| Jul 13, 2026 | 269.00 | 275.00 | 266.05 | 271.20 | 271.20 | 0.80% | 18,787 |
| Jul 10, 2026 | 266.30 | 272.40 | 261.00 | 269.05 | 269.05 | 1.03% | 12,488 |
| Jul 9, 2026 | 267.00 | 267.45 | 260.10 | 266.30 | 266.30 | 2.64% | 9,031 |
| Jul 8, 2026 | 263.95 | 268.45 | 258.00 | 259.45 | 259.45 | -1.78% | 17,514 |
| Jul 7, 2026 | 268.80 | 269.70 | 261.00 | 264.15 | 264.15 | -1.03% | 5,179 |
| Jul 6, 2026 | 270.00 | 270.00 | 262.10 | 266.90 | 266.90 | 0.39% | 4,908 |
| Jul 3, 2026 | 258.00 | 267.95 | 258.00 | 265.85 | 265.85 | 2.25% | 14,022 |
| Jul 2, 2026 | 256.00 | 263.00 | 256.00 | 260.00 | 260.00 | -0.02% | 5,633 |
| Jul 1, 2026 | 267.70 | 267.70 | 255.50 | 260.05 | 260.05 | 0.66% | 4,027 |
| Jun 30, 2026 | 257.00 | 262.65 | 255.00 | 258.35 | 258.35 | 0.92% | 4,529 |
| Jun 29, 2026 | 252.25 | 257.40 | 252.25 | 256.00 | 256.00 | 1.55% | 8,495 |
| Jun 25, 2026 | 268.95 | 268.95 | 251.40 | 252.10 | 252.10 | -3.52% | 14,648 |
| Jun 24, 2026 | 259.00 | 265.05 | 257.50 | 261.30 | 261.30 | 1.71% | 16,528 |
| Jun 23, 2026 | 254.45 | 259.75 | 253.30 | 256.90 | 256.90 | 0.88% | 5,577 |
| Jun 22, 2026 | 254.25 | 261.95 | 249.00 | 254.65 | 254.65 | -0.33% | 3,711 |
| Jun 19, 2026 | 260.00 | 261.00 | 250.60 | 255.50 | 255.50 | -0.33% | 2,925 |
| Jun 18, 2026 | 251.85 | 261.00 | 250.00 | 256.35 | 256.35 | 2.70% | 27,696 |
| Jun 17, 2026 | 243.05 | 251.95 | 243.05 | 249.60 | 249.60 | 0.97% | 17,563 |
| Jun 16, 2026 | 251.00 | 252.85 | 244.05 | 247.20 | 247.20 | -2.18% | 22,253 |
| Jun 15, 2026 | 270.00 | 275.80 | 250.80 | 252.70 | 252.70 | -4.28% | 35,537 |
| Jun 12, 2026 | 264.45 | 264.45 | 262.05 | 264.00 | 264.00 | 1.81% | 10,113 |
| Jun 11, 2026 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -1.98% | 16,876 |
| Jun 10, 2026 | 267.00 | 267.00 | 264.55 | 264.55 | 264.55 | -1.98% | 3,926 |
| Jun 9, 2026 | 269.00 | 271.00 | 269.00 | 269.90 | 269.90 | -1.66% | 8,060 |
| Jun 8, 2026 | 280.25 | 280.25 | 274.45 | 274.45 | 274.45 | -2.00% | 4,402 |
| Jun 5, 2026 | 275.00 | 280.05 | 275.00 | 280.05 | 280.05 | 0.38% | 16,759 |
| Jun 4, 2026 | 277.00 | 283.00 | 277.00 | 279.00 | 279.00 | 0.36% | 13,704 |
| Jun 3, 2026 | 275.50 | 279.00 | 275.50 | 278.00 | 278.00 | 1.09% | 12,994 |
| Jun 2, 2026 | 269.00 | 275.00 | 268.20 | 275.00 | 275.00 | 1.76% | 12,798 |
| Jun 1, 2026 | 265.05 | 270.30 | 265.05 | 270.25 | 270.25 | 1.98% | 15,675 |
| May 29, 2026 | 263.05 | 265.00 | 259.70 | 265.00 | 265.00 | - | 33,294 |
| May 27, 2026 | 263.00 | 267.22 | 263.00 | 265.00 | 265.00 | 1.15% | 11,140 |
| May 26, 2026 | 268.00 | 268.00 | 260.05 | 261.99 | 261.99 | -0.38% | 4,178 |
| May 25, 2026 | 268.00 | 268.00 | 263.00 | 263.00 | 263.00 | -0.06% | 5,880 |
| May 22, 2026 | 267.90 | 267.90 | 263.16 | 263.16 | 263.16 | - | 6,086 |
| May 21, 2026 | 263.16 | 263.16 | 263.16 | 263.16 | 263.16 | 2.00% | 4,348 |
| May 20, 2026 | 257.89 | 258.01 | 257.00 | 258.00 | 258.00 | 0.04% | 1,452 |
| May 19, 2026 | 248.00 | 257.89 | 248.00 | 257.89 | 257.89 | 1.93% | 7,284 |
| May 18, 2026 | 256.00 | 256.00 | 252.89 | 253.00 | 253.00 | -1.96% | 4,794 |
| May 15, 2026 | 259.40 | 259.40 | 257.30 | 258.05 | 258.05 | -1.70% | 4,447 |
| May 14, 2026 | 265.20 | 265.20 | 261.55 | 262.50 | 262.50 | 0.96% | 3,360 |
| May 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.89% | 14,397 |
| May 12, 2026 | 265.05 | 266.10 | 265.00 | 265.00 | 265.00 | -1.82% | 26,602 |
| May 11, 2026 | 269.91 | 269.91 | 269.91 | 269.91 | 269.91 | -2.00% | 3,844 |
| May 8, 2026 | 275.41 | 275.41 | 275.41 | 275.41 | 275.41 | -2.00% | 954 |