Nahar Industrial Enterprises Limited (BOM:519136)
India
· Delayed Price · Currency is INR 90.61
-1.77 (-1.92%)
At close: Mar 9, 2026
BOM:519136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.40 | 90.61 | 89.40 | 90.61 | 90.61 | -1.92% | 1,638 |
| Mar 6, 2026 | 95.25 | 95.25 | 91.81 | 92.38 | 92.38 | -0.62% | 1,529 |
| Mar 5, 2026 | 93.06 | 94.00 | 92.35 | 92.96 | 92.96 | 0.13% | 1,834 |
| Mar 4, 2026 | 94.20 | 95.00 | 86.10 | 92.84 | 92.84 | -1.23% | 11,520 |
| Mar 2, 2026 | 94.00 | 96.50 | 93.20 | 94.00 | 94.00 | -2.78% | 462 |
| Feb 27, 2026 | 98.30 | 101.48 | 96.45 | 96.69 | 96.69 | -2.19% | 1,745 |
| Feb 26, 2026 | 97.70 | 100.01 | 97.50 | 98.85 | 98.85 | 0.36% | 469 |
| Feb 25, 2026 | 102.06 | 102.92 | 98.50 | 98.50 | 98.50 | -0.96% | 804 |
| Feb 24, 2026 | 101.62 | 102.02 | 99.45 | 99.45 | 99.45 | -3.44% | 304 |
| Feb 23, 2026 | 100.00 | 103.15 | 100.00 | 102.99 | 102.99 | 0.07% | 121 |
| Feb 20, 2026 | 103.35 | 103.35 | 102.92 | 102.92 | 102.92 | -0.56% | 501 |
| Feb 19, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.34% | 10 |
| Feb 18, 2026 | 104.64 | 104.64 | 101.64 | 103.85 | 103.85 | -0.17% | 504 |
| Feb 17, 2026 | 104.20 | 104.20 | 103.75 | 104.03 | 104.03 | 0.13% | 114 |
| Feb 16, 2026 | 107.94 | 107.94 | 103.50 | 103.89 | 103.89 | -3.49% | 2,644 |
| Feb 13, 2026 | 103.88 | 108.70 | 103.45 | 107.65 | 107.65 | 1.75% | 9,783 |
| Feb 12, 2026 | 105.79 | 107.44 | 105.64 | 105.80 | 105.80 | 0.38% | 244 |
| Feb 11, 2026 | 109.00 | 109.00 | 105.40 | 105.40 | 105.40 | -2.23% | 237 |
| Feb 10, 2026 | 109.60 | 110.49 | 107.80 | 107.80 | 107.80 | -1.52% | 125 |
| Feb 9, 2026 | 109.18 | 110.15 | 108.24 | 109.46 | 109.46 | 3.85% | 1,405 |
| Feb 6, 2026 | 107.06 | 108.17 | 105.40 | 105.40 | 105.40 | -3.64% | 16,414 |
| Feb 5, 2026 | 109.60 | 110.09 | 108.01 | 109.38 | 109.38 | -0.92% | 340 |
| Feb 4, 2026 | 102.99 | 112.00 | 102.99 | 110.40 | 110.40 | 5.64% | 1,570 |
| Feb 3, 2026 | 104.74 | 105.60 | 102.71 | 104.51 | 104.51 | 9.60% | 2,057 |
| Feb 2, 2026 | 99.46 | 100.68 | 95.34 | 95.36 | 95.36 | -5.77% | 1,210 |
| Feb 1, 2026 | 97.47 | 101.20 | 97.47 | 101.20 | 101.20 | 2.22% | 503 |
| Jan 30, 2026 | 98.15 | 100.00 | 96.65 | 99.00 | 99.00 | 1.18% | 231 |
| Jan 29, 2026 | 96.30 | 101.10 | 96.00 | 97.85 | 97.85 | 2.14% | 1,620 |
| Jan 28, 2026 | 97.25 | 97.25 | 94.00 | 95.80 | 95.80 | 2.73% | 524 |
| Jan 27, 2026 | 94.50 | 94.95 | 92.25 | 93.25 | 93.25 | -1.58% | 1,425 |
| Jan 23, 2026 | 95.60 | 98.00 | 94.70 | 94.75 | 94.75 | -1.97% | 643 |
| Jan 22, 2026 | 93.45 | 99.45 | 93.45 | 96.65 | 96.65 | 6.33% | 2,595 |
| Jan 21, 2026 | 95.60 | 98.20 | 90.90 | 90.90 | 90.90 | -6.14% | 445 |
| Jan 20, 2026 | 97.80 | 98.10 | 96.00 | 96.85 | 96.85 | -2.47% | 1,693 |
| Jan 19, 2026 | 100.55 | 100.60 | 99.10 | 99.30 | 99.30 | -2.31% | 274 |
| Jan 16, 2026 | 101.70 | 101.70 | 101.60 | 101.65 | 101.65 | -1.36% | 69 |
| Jan 14, 2026 | 101.90 | 103.45 | 101.05 | 103.05 | 103.05 | 0.88% | 6,077 |
| Jan 13, 2026 | 104.30 | 104.30 | 102.10 | 102.15 | 102.15 | -0.87% | 706 |
| Jan 12, 2026 | 101.10 | 103.10 | 101.10 | 103.05 | 103.05 | -1.58% | 1,887 |
| Jan 9, 2026 | 107.80 | 109.80 | 103.50 | 104.70 | 104.70 | -1.69% | 3,337 |
| Jan 8, 2026 | 108.05 | 108.35 | 106.35 | 106.50 | 106.50 | -0.47% | 2,430 |
| Jan 7, 2026 | 108.50 | 109.45 | 107.00 | 107.00 | 107.00 | -2.68% | 5,367 |
| Jan 6, 2026 | 111.55 | 111.55 | 106.55 | 109.95 | 109.95 | -1.43% | 217 |
| Jan 2, 2026 | 108.05 | 112.00 | 108.05 | 111.55 | 111.55 | 3.67% | 113 |
| Jan 1, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -1.78% | 233 |
| Dec 31, 2025 | 110.30 | 110.30 | 108.40 | 109.55 | 109.55 | 0.23% | 1,721 |
| Dec 30, 2025 | 111.00 | 111.00 | 109.00 | 109.30 | 109.30 | -0.95% | 1,354 |
| Dec 29, 2025 | 110.75 | 110.85 | 110.35 | 110.35 | 110.35 | -0.05% | 327 |
| Dec 26, 2025 | 108.15 | 113.00 | 107.80 | 110.40 | 110.40 | 1.10% | 448 |
| Dec 24, 2025 | 111.00 | 111.00 | 108.80 | 109.20 | 109.20 | -1.97% | 808 |
| Dec 23, 2025 | 109.05 | 113.65 | 109.05 | 111.40 | 111.40 | 1.64% | 580 |
| Dec 22, 2025 | 107.90 | 110.00 | 107.90 | 109.60 | 109.60 | 3.54% | 1,200 |
| Dec 19, 2025 | 104.50 | 106.50 | 104.10 | 105.85 | 105.85 | -1.72% | 972 |
| Dec 18, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 0.65% | 150 |
| Dec 17, 2025 | 108.40 | 109.55 | 107.00 | 107.00 | 107.00 | -1.34% | 1,364 |
| Dec 16, 2025 | 110.50 | 110.50 | 108.45 | 108.45 | 108.45 | -2.78% | 26 |
| Dec 15, 2025 | 108.65 | 112.50 | 108.60 | 111.55 | 111.55 | 2.53% | 3,015 |
| Dec 12, 2025 | 108.80 | 112.00 | 108.80 | 108.80 | 108.80 | - | 390 |
| Dec 11, 2025 | 106.00 | 112.00 | 104.95 | 108.80 | 108.80 | 1.82% | 2,106 |
| Dec 10, 2025 | 108.00 | 109.20 | 106.85 | 106.85 | 106.85 | 2.54% | 266 |
| Dec 9, 2025 | 106.60 | 106.60 | 103.80 | 104.20 | 104.20 | -2.25% | 36 |
| Dec 8, 2025 | 107.90 | 107.90 | 104.80 | 106.60 | 106.60 | -4.86% | 456 |
| Dec 5, 2025 | 110.50 | 112.30 | 109.00 | 112.05 | 112.05 | 1.13% | 357 |
| Dec 4, 2025 | 110.35 | 110.80 | 110.20 | 110.80 | 110.80 | -1.47% | 210 |
| Dec 3, 2025 | 112.00 | 112.50 | 110.70 | 112.45 | 112.45 | - | 221 |
| Dec 2, 2025 | 112.40 | 114.10 | 112.40 | 112.45 | 112.45 | -2.22% | 170 |
| Dec 1, 2025 | 112.15 | 115.65 | 112.15 | 115.00 | 115.00 | -0.26% | 569 |
| Nov 28, 2025 | 115.00 | 115.40 | 114.25 | 115.30 | 115.30 | -1.07% | 1,513 |
| Nov 27, 2025 | 115.50 | 117.00 | 115.00 | 116.55 | 116.55 | 0.30% | 631 |
| Nov 26, 2025 | 120.95 | 120.95 | 113.00 | 116.20 | 116.20 | 3.75% | 756 |
| Nov 25, 2025 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | -0.62% | 33 |
| Nov 24, 2025 | 114.95 | 117.00 | 112.30 | 112.70 | 112.70 | -1.96% | 2,903 |
| Nov 21, 2025 | 114.10 | 114.95 | 114.00 | 114.95 | 114.95 | 0.88% | 1,866 |
| Nov 20, 2025 | 118.10 | 118.65 | 113.50 | 113.95 | 113.95 | -3.76% | 858 |
| Nov 19, 2025 | 121.25 | 121.25 | 117.80 | 118.40 | 118.40 | -1.42% | 3,267 |
| Nov 18, 2025 | 110.95 | 122.00 | 110.95 | 120.10 | 120.10 | 8.93% | 9,769 |
| Nov 17, 2025 | 113.55 | 115.05 | 110.20 | 110.25 | 110.25 | 0.23% | 786 |
| Nov 14, 2025 | 110.00 | 110.85 | 108.80 | 110.00 | 110.00 | -1.79% | 2,810 |
| Nov 13, 2025 | 113.00 | 113.00 | 110.20 | 112.00 | 112.00 | 1.36% | 1,260 |
| Nov 12, 2025 | 111.85 | 111.85 | 110.00 | 110.50 | 110.50 | -1.21% | 286 |
| Nov 11, 2025 | 112.10 | 112.10 | 111.30 | 111.85 | 111.85 | 1.77% | 15 |
| Nov 10, 2025 | 110.05 | 111.95 | 108.50 | 109.90 | 109.90 | -0.18% | 1,635 |
| Nov 7, 2025 | 109.55 | 110.35 | 109.00 | 110.10 | 110.10 | -0.81% | 364 |
| Nov 6, 2025 | 112.30 | 112.30 | 111.00 | 111.00 | 111.00 | -1.51% | 126 |
| Nov 4, 2025 | 126.00 | 126.00 | 112.40 | 112.70 | 112.70 | 0.99% | 415 |
| Nov 3, 2025 | 112.85 | 114.80 | 111.60 | 111.60 | 111.60 | -3.38% | 1,063 |
| Oct 31, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 100 |
| Oct 30, 2025 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | -1.16% | 220 |
| Oct 29, 2025 | 115.15 | 117.80 | 115.15 | 116.85 | 116.85 | 2.14% | 1,402 |
| Oct 28, 2025 | 114.35 | 115.40 | 114.35 | 114.40 | 114.40 | 0.04% | 300 |
| Oct 27, 2025 | 115.05 | 115.40 | 114.30 | 114.35 | 114.35 | -0.44% | 750 |
| Oct 24, 2025 | 115.75 | 116.90 | 114.85 | 114.85 | 114.85 | -1.16% | 807 |
| Oct 23, 2025 | 118.30 | 118.30 | 116.00 | 116.20 | 116.20 | 1.22% | 121 |
| Oct 20, 2025 | 118.90 | 118.90 | 114.40 | 114.80 | 114.80 | 0.17% | 138 |
| Oct 17, 2025 | 114.80 | 117.00 | 113.50 | 114.60 | 114.60 | -0.17% | 2,107 |
| Oct 16, 2025 | 114.80 | 121.00 | 114.50 | 114.80 | 114.80 | -0.82% | 1,206 |
| Oct 15, 2025 | 114.00 | 115.75 | 113.90 | 115.75 | 115.75 | -0.22% | 142 |
| Oct 14, 2025 | 116.95 | 116.95 | 115.30 | 116.00 | 116.00 | -1.23% | 143 |
| Oct 13, 2025 | 118.00 | 119.10 | 116.95 | 117.45 | 117.45 | 1.25% | 2,488 |
| Oct 10, 2025 | 115.75 | 118.00 | 115.75 | 116.00 | 116.00 | 0.96% | 1,348 |