Nahar Spinning Mills Limited (BOM:500296)
India
· Delayed Price · Currency is INR 243.95
+3.90 (1.62%)
At close: Apr 28, 2026
Nahar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 234.00 | 244.00 | 234.00 | 243.95 | 243.95 | 1.62% | 67 |
| Apr 27, 2026 | 237.35 | 242.00 | 237.35 | 240.05 | 240.05 | 3.11% | 179 |
| Apr 24, 2026 | 236.00 | 236.00 | 232.65 | 232.80 | 232.80 | -3.36% | 171 |
| Apr 23, 2026 | 240.00 | 243.00 | 237.15 | 240.90 | 240.90 | 1.60% | 676 |
| Apr 22, 2026 | 252.00 | 252.00 | 229.75 | 237.10 | 237.10 | -5.05% | 4,441 |
| Apr 21, 2026 | 252.00 | 256.00 | 248.00 | 249.70 | 249.70 | -0.28% | 699 |
| Apr 20, 2026 | 250.10 | 255.00 | 246.55 | 250.40 | 250.40 | 0.48% | 2,776 |
| Apr 17, 2026 | 245.60 | 250.50 | 240.85 | 249.20 | 249.20 | 0.44% | 7,978 |
| Apr 16, 2026 | 244.00 | 253.00 | 244.00 | 248.10 | 248.10 | 2.54% | 4,288 |
| Apr 15, 2026 | 238.80 | 242.10 | 236.00 | 241.95 | 241.95 | 2.22% | 332 |
| Apr 13, 2026 | 242.65 | 242.65 | 233.00 | 236.70 | 236.70 | -0.08% | 1,330 |
| Apr 10, 2026 | 234.85 | 242.50 | 234.35 | 236.90 | 236.90 | 2.93% | 2,921 |
| Apr 9, 2026 | 232.20 | 233.95 | 229.35 | 230.15 | 230.15 | -0.69% | 683 |
| Apr 8, 2026 | 230.00 | 237.05 | 224.75 | 231.75 | 231.75 | 4.02% | 1,117 |
| Apr 7, 2026 | 228.95 | 229.05 | 216.80 | 222.80 | 222.80 | -2.00% | 955 |
| Apr 6, 2026 | 243.60 | 243.60 | 223.45 | 227.35 | 227.35 | 0.78% | 1,012 |
| Apr 2, 2026 | 213.80 | 227.70 | 210.00 | 225.60 | 225.60 | 4.69% | 3,980 |
| Apr 1, 2026 | 210.00 | 217.80 | 208.45 | 215.50 | 215.50 | 6.97% | 2,528 |
| Mar 30, 2026 | 199.95 | 204.75 | 199.00 | 201.45 | 201.45 | -1.76% | 1,327 |
| Mar 27, 2026 | 203.05 | 208.20 | 199.25 | 205.05 | 205.05 | -0.27% | 4,382 |
| Mar 25, 2026 | 206.45 | 211.35 | 204.60 | 205.60 | 205.60 | 1.23% | 1,896 |
| Mar 24, 2026 | 206.00 | 212.55 | 202.30 | 203.10 | 203.10 | 0.74% | 836 |
| Mar 23, 2026 | 203.95 | 205.20 | 201.15 | 201.60 | 201.60 | -3.84% | 583 |
| Mar 20, 2026 | 202.00 | 215.00 | 202.00 | 209.65 | 209.65 | 3.20% | 3,767 |
| Mar 19, 2026 | 203.50 | 207.75 | 202.45 | 203.15 | 203.15 | -1.84% | 356 |
| Mar 18, 2026 | 200.15 | 211.60 | 200.00 | 206.95 | 206.95 | 5.40% | 2,200 |
| Mar 17, 2026 | 186.40 | 198.90 | 186.40 | 196.35 | 196.35 | 6.22% | 2,647 |
| Mar 16, 2026 | 175.00 | 188.45 | 175.00 | 184.85 | 184.85 | -0.67% | 1,030 |
| Mar 13, 2026 | 193.50 | 193.50 | 184.60 | 186.10 | 186.10 | -4.44% | 801 |
| Mar 12, 2026 | 193.80 | 198.40 | 190.55 | 194.75 | 194.75 | -0.31% | 1,154 |
| Mar 11, 2026 | 199.80 | 201.20 | 195.00 | 195.35 | 195.35 | -1.59% | 1,058 |
| Mar 10, 2026 | 193.10 | 200.15 | 189.00 | 198.50 | 198.50 | 4.89% | 3,840 |
| Mar 9, 2026 | 190.00 | 190.00 | 179.00 | 189.25 | 189.25 | -2.72% | 598 |
| Mar 6, 2026 | 198.50 | 198.50 | 194.15 | 194.55 | 194.55 | -0.87% | 446 |
| Mar 5, 2026 | 195.05 | 197.35 | 190.95 | 196.25 | 196.25 | 2.78% | 1,585 |
| Mar 4, 2026 | 193.05 | 194.50 | 190.75 | 190.95 | 190.95 | -2.55% | 184 |
| Mar 2, 2026 | 199.90 | 199.90 | 195.85 | 195.95 | 195.95 | -4.58% | 1,341 |
| Feb 27, 2026 | 201.65 | 206.55 | 201.65 | 205.35 | 205.35 | 1.81% | 880 |
| Feb 26, 2026 | 200.65 | 204.65 | 200.65 | 201.70 | 201.70 | 0.90% | 993 |
| Feb 25, 2026 | 200.00 | 201.95 | 198.70 | 199.90 | 199.90 | -0.50% | 407 |
| Feb 24, 2026 | 206.55 | 206.55 | 200.75 | 200.90 | 200.90 | -3.39% | 489 |
| Feb 23, 2026 | 212.00 | 212.00 | 202.00 | 207.95 | 207.95 | -1.72% | 774 |
| Feb 20, 2026 | 215.00 | 215.50 | 207.15 | 211.60 | 211.60 | 1.95% | 987 |
| Feb 19, 2026 | 201.75 | 210.35 | 201.30 | 207.55 | 207.55 | 2.85% | 1,292 |
| Feb 18, 2026 | 200.00 | 208.65 | 198.55 | 201.80 | 201.80 | 1.64% | 2,193 |
| Feb 17, 2026 | 194.00 | 209.80 | 194.00 | 198.55 | 198.55 | 0.03% | 1,440 |
| Feb 16, 2026 | 202.00 | 204.40 | 197.00 | 198.50 | 198.50 | -2.82% | 300 |
| Feb 13, 2026 | 195.00 | 209.65 | 190.50 | 204.25 | 204.25 | 5.34% | 5,495 |
| Feb 12, 2026 | 189.45 | 195.00 | 186.55 | 193.90 | 193.90 | 1.89% | 3,584 |
| Feb 11, 2026 | 193.00 | 193.00 | 182.80 | 190.30 | 190.30 | -1.40% | 1,879 |
| Feb 10, 2026 | 190.00 | 194.20 | 189.75 | 193.00 | 193.00 | 1.05% | 1,650 |
| Feb 9, 2026 | 176.05 | 193.80 | 176.05 | 191.00 | 191.00 | 6.08% | 6,157 |
| Feb 6, 2026 | 180.50 | 183.00 | 177.25 | 180.05 | 180.05 | -1.42% | 903 |
| Feb 5, 2026 | 187.65 | 187.65 | 182.60 | 182.65 | 182.65 | -2.48% | 392 |
| Feb 4, 2026 | 184.60 | 189.90 | 183.15 | 187.30 | 187.30 | 1.46% | 3,740 |
| Feb 3, 2026 | 190.00 | 190.00 | 177.85 | 184.60 | 184.60 | 12.08% | 7,855 |
| Feb 2, 2026 | 166.65 | 166.65 | 161.10 | 164.70 | 164.70 | -1.67% | 455 |
| Feb 1, 2026 | 169.10 | 176.10 | 167.00 | 167.50 | 167.50 | -0.06% | 377 |
| Jan 30, 2026 | 163.80 | 170.75 | 162.85 | 167.60 | 167.60 | 0.03% | 2,324 |
| Jan 29, 2026 | 156.70 | 178.35 | 156.70 | 167.55 | 167.55 | 8.87% | 29,793 |
| Jan 28, 2026 | 150.00 | 155.15 | 150.00 | 153.90 | 153.90 | 2.23% | 8,417 |
| Jan 27, 2026 | 170.00 | 170.00 | 150.00 | 150.55 | 150.55 | -2.46% | 1,523 |
| Jan 23, 2026 | 154.55 | 159.95 | 153.10 | 154.35 | 154.35 | -0.90% | 909 |
| Jan 22, 2026 | 150.05 | 172.45 | 150.05 | 155.75 | 155.75 | -1.14% | 5,180 |
| Jan 21, 2026 | 159.20 | 159.90 | 152.15 | 157.55 | 157.55 | -1.01% | 966 |
| Jan 20, 2026 | 169.70 | 170.60 | 158.20 | 159.15 | 159.15 | -6.49% | 4,626 |
| Jan 19, 2026 | 180.00 | 180.00 | 168.60 | 170.20 | 170.20 | -4.27% | 3,492 |
| Jan 16, 2026 | 203.00 | 203.00 | 176.90 | 177.80 | 177.80 | -2.97% | 962 |
| Jan 14, 2026 | 183.50 | 184.80 | 183.00 | 183.25 | 183.25 | 0.08% | 968 |
| Jan 13, 2026 | 185.90 | 187.50 | 183.00 | 183.10 | 183.10 | -0.11% | 2,053 |
| Jan 12, 2026 | 182.50 | 184.00 | 179.55 | 183.30 | 183.30 | -0.87% | 677 |
| Jan 9, 2026 | 184.90 | 184.90 | 184.10 | 184.90 | 184.90 | -1.26% | 62 |
| Jan 8, 2026 | 191.30 | 191.80 | 187.00 | 187.25 | 187.25 | -2.37% | 330 |
| Jan 7, 2026 | 191.40 | 193.80 | 188.00 | 191.80 | 191.80 | 0.34% | 240 |
| Jan 6, 2026 | 195.00 | 195.00 | 190.05 | 191.15 | 191.15 | -2.47% | 628 |
| Jan 5, 2026 | 196.40 | 198.00 | 193.20 | 196.00 | 196.00 | -0.48% | 11,783 |
| Jan 2, 2026 | 195.30 | 197.10 | 190.95 | 196.95 | 196.95 | 2.23% | 1,703 |
| Jan 1, 2026 | 195.50 | 195.95 | 192.65 | 192.65 | 192.65 | 0.73% | 948 |
| Dec 31, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | -1.03% | 100 |
| Dec 30, 2025 | 194.65 | 197.00 | 192.80 | 193.25 | 193.25 | -1.90% | 1,477 |
| Dec 29, 2025 | 193.25 | 201.00 | 193.25 | 197.00 | 197.00 | 0.72% | 3,150 |
| Dec 26, 2025 | 195.00 | 199.45 | 195.00 | 195.60 | 195.60 | -1.14% | 3,129 |
| Dec 24, 2025 | 196.60 | 201.80 | 196.25 | 197.85 | 197.85 | 0.64% | 10,306 |
| Dec 23, 2025 | 197.55 | 202.00 | 196.05 | 196.60 | 196.60 | 0.56% | 3,737 |
| Dec 22, 2025 | 199.00 | 199.00 | 195.50 | 195.50 | 195.50 | 0.08% | 2,925 |
| Dec 19, 2025 | 194.85 | 199.85 | 193.00 | 195.35 | 195.35 | 0.98% | 5,488 |
| Dec 18, 2025 | 195.00 | 196.85 | 193.05 | 193.45 | 193.45 | -1.58% | 4,002 |
| Dec 17, 2025 | 198.00 | 198.65 | 196.00 | 196.55 | 196.55 | -0.71% | 4,623 |
| Dec 16, 2025 | 198.25 | 198.55 | 196.80 | 197.95 | 197.95 | -0.53% | 648 |
| Dec 15, 2025 | 200.70 | 200.70 | 195.05 | 199.00 | 199.00 | -0.33% | 524 |
| Dec 12, 2025 | 200.00 | 200.00 | 199.00 | 199.65 | 199.65 | 1.29% | 582 |
| Dec 11, 2025 | 196.65 | 204.25 | 196.40 | 197.10 | 197.10 | -0.35% | 1,811 |
| Dec 10, 2025 | 197.00 | 200.50 | 195.70 | 197.80 | 197.80 | 0.41% | 1,452 |
| Dec 9, 2025 | 191.70 | 197.00 | 189.50 | 197.00 | 197.00 | 2.47% | 229 |
| Dec 8, 2025 | 197.35 | 197.35 | 191.05 | 192.25 | 192.25 | -3.90% | 2,010 |
| Dec 5, 2025 | 197.00 | 202.80 | 197.00 | 200.05 | 200.05 | 0.45% | 368 |
| Dec 4, 2025 | 200.60 | 200.85 | 198.40 | 199.15 | 199.15 | 0.05% | 480 |
| Dec 3, 2025 | 201.75 | 201.75 | 197.60 | 199.05 | 199.05 | -0.90% | 1,889 |
| Dec 2, 2025 | 201.45 | 201.45 | 200.85 | 200.85 | 200.85 | -1.08% | 92 |
| Dec 1, 2025 | 204.25 | 204.25 | 203.05 | 203.05 | 203.05 | 1.27% | 164 |