Nahar Spinning Mills Limited (NSE:NAHARSPING)
India · Delayed Price · Currency is INR 289.80
-3.20 (-1.09%)
Sep 4, 2026, 3:29 PM IST
NSE:NAHARSPING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 291.25 | 294.55 | 287.70 | 288.40 | 287.42 | -0.98% | 13,709 |
| Aug 27, 2026 | 298.50 | 298.50 | 290.00 | 291.25 | 290.26 | -0.97% | 14,921 |
| Aug 26, 2026 | 297.05 | 299.80 | 292.40 | 294.10 | 293.10 | -0.76% | 29,133 |
| Aug 25, 2026 | 302.75 | 303.80 | 290.00 | 296.35 | 295.34 | -0.89% | 24,592 |
| Aug 24, 2026 | 304.90 | 305.05 | 293.55 | 299.00 | 297.98 | -0.27% | 94,839 |
| Aug 21, 2026 | 293.00 | 301.35 | 293.00 | 299.80 | 298.78 | 2.62% | 27,203 |
| Aug 20, 2026 | 303.70 | 303.70 | 289.00 | 292.15 | 291.15 | -2.21% | 40,996 |
| Aug 19, 2026 | 305.00 | 307.95 | 295.35 | 298.75 | 297.73 | -1.53% | 28,083 |
| Aug 18, 2026 | 298.35 | 307.45 | 294.00 | 303.40 | 302.36 | 2.26% | 83,164 |
| Aug 17, 2026 | 302.00 | 302.00 | 292.20 | 296.70 | 295.69 | -1.75% | 37,281 |
| Aug 14, 2026 | 302.30 | 308.95 | 301.25 | 302.00 | 300.97 | 0.08% | 6,077 |
| Aug 13, 2026 | 307.50 | 310.00 | 301.10 | 301.75 | 300.72 | -1.24% | 18,638 |
| Aug 12, 2026 | 310.75 | 313.55 | 296.05 | 305.55 | 304.51 | -0.84% | 37,219 |
| Aug 11, 2026 | 309.35 | 315.00 | 305.20 | 308.15 | 307.10 | 0.34% | 28,058 |
| Aug 10, 2026 | 320.00 | 324.45 | 305.00 | 307.10 | 306.05 | -2.89% | 37,947 |
| Aug 7, 2026 | 313.90 | 318.80 | 305.30 | 316.25 | 315.17 | 2.08% | 66,241 |
| Aug 6, 2026 | 346.00 | 349.00 | 303.25 | 309.80 | 308.74 | -5.82% | 342,549 |
| Aug 5, 2026 | 325.10 | 332.50 | 318.20 | 328.95 | 327.83 | 1.62% | 115,800 |
| Aug 4, 2026 | 314.95 | 327.40 | 313.00 | 323.70 | 322.60 | 4.03% | 172,277 |
| Aug 3, 2026 | 283.30 | 313.80 | 283.30 | 311.15 | 310.09 | 10.69% | 176,570 |
| Jul 31, 2026 | 276.00 | 284.00 | 273.95 | 281.10 | 280.14 | 1.21% | 7,001 |
| Jul 30, 2026 | 281.20 | 285.00 | 275.50 | 277.75 | 276.80 | -1.23% | 18,915 |
| Jul 29, 2026 | 281.05 | 282.90 | 275.25 | 281.20 | 280.24 | 0.39% | 11,234 |
| Jul 28, 2026 | 280.00 | 281.90 | 276.20 | 280.10 | 279.14 | 0.16% | 10,357 |
| Jul 27, 2026 | 283.90 | 283.90 | 277.60 | 279.65 | 278.70 | 1.49% | 7,379 |
| Jul 24, 2026 | 270.00 | 278.00 | 267.00 | 275.55 | 274.61 | 0.66% | 13,925 |
| Jul 23, 2026 | 280.00 | 283.00 | 270.00 | 273.75 | 272.82 | -1.58% | 23,840 |
| Jul 22, 2026 | 281.00 | 283.00 | 276.10 | 278.15 | 277.20 | -0.86% | 6,628 |
| Jul 21, 2026 | 274.00 | 282.70 | 274.00 | 280.55 | 279.59 | 0.02% | 8,428 |
| Jul 20, 2026 | 276.75 | 283.95 | 276.75 | 280.50 | 279.54 | 1.36% | 11,025 |
| Jul 17, 2026 | 282.05 | 282.05 | 273.20 | 276.75 | 275.81 | -1.91% | 6,573 |
| Jul 16, 2026 | 276.10 | 283.95 | 276.05 | 282.15 | 281.19 | 2.21% | 24,884 |
| Jul 15, 2026 | 274.00 | 279.00 | 274.00 | 276.05 | 275.11 | 0.75% | 11,838 |
| Jul 14, 2026 | 271.20 | 276.00 | 265.75 | 274.00 | 273.06 | 1.03% | 10,182 |
| Jul 13, 2026 | 269.00 | 275.00 | 266.05 | 271.20 | 270.27 | 0.80% | 18,787 |
| Jul 10, 2026 | 266.30 | 272.40 | 261.00 | 269.05 | 268.13 | 1.03% | 12,488 |
| Jul 9, 2026 | 267.00 | 267.45 | 260.10 | 266.30 | 265.39 | 2.64% | 9,031 |
| Jul 8, 2026 | 263.95 | 268.45 | 258.00 | 259.45 | 258.56 | -1.78% | 17,514 |
| Jul 7, 2026 | 268.80 | 269.70 | 261.00 | 264.15 | 263.25 | -1.03% | 5,179 |
| Jul 6, 2026 | 270.00 | 270.00 | 262.10 | 266.90 | 265.99 | 0.39% | 4,908 |
| Jul 3, 2026 | 258.00 | 267.95 | 258.00 | 265.85 | 264.94 | 2.25% | 14,022 |
| Jul 2, 2026 | 256.00 | 263.00 | 256.00 | 260.00 | 259.11 | -0.02% | 5,633 |
| Jul 1, 2026 | 267.70 | 267.70 | 255.50 | 260.05 | 259.16 | 0.66% | 4,027 |
| Jun 30, 2026 | 257.00 | 262.65 | 255.00 | 258.35 | 257.47 | 0.92% | 4,529 |
| Jun 29, 2026 | 252.25 | 257.40 | 252.25 | 256.00 | 255.13 | 1.55% | 8,495 |