Nahar Spinning Mills Limited (NSE:NAHARSPING)
India · Delayed Price · Currency is INR 259.20
+6.75 (2.67%)
Nov 11, 2026, 2:38 PM IST
NSE:NAHARSPING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 251.50 | 260.00 | 251.50 | 259.20 | 259.20 | 2.67% | 23,654 |
| Nov 9, 2026 | 252.05 | 256.00 | 250.05 | 252.45 | 252.45 | 0.54% | 12,496 |
| Nov 8, 2026 | 247.50 | 262.00 | 247.50 | 251.10 | 251.10 | 1.19% | 8,881 |
| Nov 6, 2026 | 256.00 | 256.00 | 242.20 | 248.15 | 248.15 | -3.20% | 27,011 |
| Nov 5, 2026 | 266.05 | 268.95 | 255.05 | 256.35 | 256.35 | -2.10% | 32,596 |
| Nov 4, 2026 | 255.35 | 264.00 | 252.05 | 261.85 | 261.85 | 2.63% | 21,317 |
| Nov 3, 2026 | 258.00 | 266.90 | 252.50 | 255.15 | 255.15 | -0.23% | 27,635 |
| Nov 2, 2026 | 266.00 | 269.90 | 244.90 | 255.75 | 255.75 | -2.22% | 112,209 |
| Oct 30, 2026 | 261.00 | 274.00 | 247.00 | 261.55 | 261.55 | 0.40% | 123,711 |
| Oct 29, 2026 | 253.80 | 270.00 | 253.80 | 260.50 | 260.50 | 2.64% | 34,168 |
| Oct 28, 2026 | 252.40 | 263.05 | 250.00 | 253.80 | 253.80 | 2.55% | 21,725 |
| Oct 27, 2026 | 235.00 | 252.65 | 235.00 | 247.50 | 247.50 | 2.83% | 10,022 |
| Oct 26, 2026 | 238.00 | 244.80 | 232.00 | 240.70 | 240.70 | 0.86% | 16,899 |
| Oct 23, 2026 | 238.10 | 242.00 | 227.55 | 238.65 | 238.65 | 0.57% | 16,175 |
| Oct 22, 2026 | 236.95 | 244.90 | 234.50 | 237.30 | 237.30 | -0.57% | 11,851 |
| Oct 21, 2026 | 249.75 | 256.00 | 237.25 | 238.65 | 238.65 | -4.44% | 13,866 |
| Oct 19, 2026 | 254.00 | 256.05 | 246.10 | 249.75 | 249.75 | -1.21% | 27,234 |
| Oct 16, 2026 | 250.25 | 257.50 | 250.25 | 252.80 | 252.80 | 1.14% | 6,346 |
| Oct 15, 2026 | 252.60 | 255.95 | 247.60 | 249.95 | 249.95 | - | 25,316 |
| Oct 14, 2026 | 250.00 | 261.00 | 242.30 | 249.95 | 249.95 | 0.79% | 31,627 |
| Oct 13, 2026 | 253.00 | 255.95 | 244.90 | 248.00 | 248.00 | -1.25% | 17,541 |
| Oct 12, 2026 | 254.85 | 259.00 | 246.00 | 251.15 | 251.15 | -0.85% | 10,274 |
| Oct 9, 2026 | 256.30 | 259.75 | 247.55 | 253.30 | 253.30 | 0.76% | 11,339 |
| Oct 8, 2026 | 265.00 | 268.90 | 250.00 | 251.40 | 251.40 | -4.88% | 25,450 |
| Oct 7, 2026 | 256.80 | 268.75 | 255.05 | 264.30 | 264.30 | 2.68% | 14,820 |
| Oct 6, 2026 | 254.35 | 259.85 | 253.00 | 257.40 | 257.40 | 2.90% | 10,252 |
| Oct 5, 2026 | 255.50 | 260.70 | 249.20 | 250.15 | 250.15 | -2.09% | 27,426 |
| Oct 1, 2026 | 260.90 | 263.00 | 250.00 | 255.50 | 255.50 | -1.75% | 19,419 |
| Sep 30, 2026 | 265.95 | 271.70 | 259.20 | 260.05 | 260.05 | -0.65% | 15,466 |
| Sep 29, 2026 | 278.00 | 278.55 | 259.20 | 261.75 | 261.75 | -2.08% | 46,373 |
| Sep 28, 2026 | 278.00 | 278.00 | 265.00 | 267.30 | 267.30 | -0.98% | 9,962 |
| Sep 25, 2026 | 271.15 | 272.60 | 264.05 | 269.95 | 269.95 | -0.24% | 8,044 |
| Sep 24, 2026 | 282.00 | 283.80 | 267.80 | 270.60 | 270.60 | -2.47% | 21,449 |
| Sep 23, 2026 | 278.95 | 283.00 | 271.70 | 277.45 | 277.45 | -0.14% | 15,456 |
| Sep 22, 2026 | 280.00 | 281.90 | 277.00 | 277.85 | 277.85 | -0.73% | 18,714 |
| Sep 21, 2026 | 269.20 | 282.75 | 268.00 | 279.90 | 279.90 | 3.97% | 24,459 |
| Sep 18, 2026 | 278.85 | 281.35 | 268.05 | 269.20 | 269.20 | -2.39% | 12,712 |
| Sep 17, 2026 | 262.90 | 284.45 | 262.90 | 275.80 | 275.80 | 5.35% | 51,178 |
| Sep 16, 2026 | 262.50 | 268.20 | 258.10 | 261.80 | 261.80 | 0.06% | 17,468 |
| Sep 15, 2026 | 275.00 | 279.00 | 255.00 | 261.65 | 261.65 | -4.19% | 17,043 |
| Sep 11, 2026 | 267.00 | 275.00 | 264.80 | 273.10 | 273.10 | 0.85% | 22,807 |
| Sep 10, 2026 | 278.55 | 280.10 | 268.00 | 270.80 | 270.80 | -2.34% | 42,431 |
| Sep 9, 2026 | 278.50 | 281.20 | 276.40 | 277.30 | 277.30 | -0.09% | 26,272 |
| Sep 8, 2026 | 285.00 | 294.50 | 276.00 | 277.55 | 277.55 | -3.01% | 100,649 |
| Sep 7, 2026 | 288.00 | 295.00 | 285.10 | 286.15 | 286.15 | -1.26% | 31,377 |
| Sep 4, 2026 | 295.70 | 296.00 | 288.10 | 289.80 | 289.80 | -0.75% | 36,995 |
| Sep 3, 2026 | 294.50 | 298.45 | 291.05 | 293.00 | 292.00 | -0.66% | 19,923 |
| Sep 2, 2026 | 300.70 | 301.10 | 294.00 | 294.95 | 293.94 | -1.54% | 21,882 |
| Sep 1, 2026 | 291.10 | 306.45 | 291.10 | 299.55 | 298.53 | 3.49% | 103,382 |
| Aug 31, 2026 | 286.00 | 295.00 | 284.95 | 289.45 | 288.46 | 0.36% | 54,535 |