Nahar Industrial Enterprises Limited (BOM:519136)
India
· Delayed Price · Currency is INR 110.56
-0.46 (-0.41%)
At close: Apr 28, 2026
BOM:519136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.80 | 110.56 | 107.81 | 110.56 | 110.56 | -0.41% | 232 |
| Apr 27, 2026 | 108.04 | 111.02 | 107.37 | 111.02 | 111.02 | 1.34% | 803 |
| Apr 24, 2026 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | -0.14% | 1 |
| Apr 23, 2026 | 108.89 | 109.70 | 108.89 | 109.70 | 109.70 | 0.63% | 243 |
| Apr 22, 2026 | 109.82 | 111.21 | 108.71 | 109.01 | 109.01 | -0.02% | 738 |
| Apr 21, 2026 | 108.44 | 112.35 | 106.56 | 109.03 | 109.03 | 1.99% | 4,183 |
| Apr 20, 2026 | 106.58 | 108.86 | 105.87 | 106.90 | 106.90 | -0.66% | 1,125 |
| Apr 17, 2026 | 107.91 | 108.00 | 107.61 | 107.61 | 107.61 | -0.13% | 401 |
| Apr 16, 2026 | 109.85 | 109.85 | 107.08 | 107.75 | 107.75 | 0.28% | 2,510 |
| Apr 15, 2026 | 104.68 | 109.00 | 103.72 | 107.45 | 107.45 | 2.56% | 986 |
| Apr 13, 2026 | 107.00 | 107.00 | 102.37 | 104.77 | 104.77 | -1.74% | 943 |
| Apr 10, 2026 | 100.03 | 107.36 | 100.03 | 106.62 | 106.62 | 10.56% | 2,751 |
| Apr 8, 2026 | 97.41 | 97.46 | 96.00 | 96.44 | 96.44 | 2.86% | 698 |
| Apr 7, 2026 | 93.53 | 95.47 | 92.78 | 93.76 | 93.76 | 0.37% | 887 |
| Apr 6, 2026 | 93.41 | 93.41 | 91.24 | 93.41 | 93.41 | 6.75% | 1,955 |
| Apr 2, 2026 | 88.17 | 88.17 | 87.49 | 87.50 | 87.50 | -2.40% | 339 |
| Apr 1, 2026 | 84.56 | 89.70 | 84.56 | 89.65 | 89.65 | 6.25% | 1,065 |
| Mar 30, 2026 | 87.78 | 87.91 | 84.05 | 84.38 | 84.38 | -3.41% | 5,799 |
| Mar 27, 2026 | 87.50 | 91.32 | 87.00 | 87.36 | 87.36 | -3.46% | 42,386 |
| Mar 25, 2026 | 91.77 | 92.00 | 89.86 | 90.49 | 90.49 | 3.58% | 32,042 |
| Mar 24, 2026 | 89.80 | 90.49 | 87.36 | 87.36 | 87.36 | -0.07% | 41,716 |
| Mar 23, 2026 | 87.76 | 89.07 | 85.98 | 87.42 | 87.42 | -3.01% | 4,915 |
| Mar 20, 2026 | 89.40 | 93.26 | 89.40 | 90.13 | 90.13 | 0.42% | 79,471 |
| Mar 19, 2026 | 90.85 | 90.90 | 89.40 | 89.75 | 89.75 | -1.21% | 1,164 |
| Mar 18, 2026 | 92.09 | 92.50 | 90.65 | 90.85 | 90.85 | 1.53% | 1,451 |
| Mar 17, 2026 | 90.00 | 90.97 | 89.43 | 89.48 | 89.48 | -0.93% | 618 |
| Mar 16, 2026 | 90.07 | 91.57 | 88.65 | 90.32 | 90.32 | 0.28% | 10,812 |
| Mar 13, 2026 | 90.00 | 91.84 | 89.50 | 90.07 | 90.07 | -1.87% | 1,298 |
| Mar 12, 2026 | 92.32 | 94.71 | 91.00 | 91.79 | 91.79 | -1.59% | 30,266 |
| Mar 11, 2026 | 94.72 | 95.90 | 92.75 | 93.27 | 93.27 | 1.79% | 846 |
| Mar 10, 2026 | 91.63 | 91.63 | 91.08 | 91.63 | 91.63 | 1.13% | 122 |
| 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 |