Nahar Poly Films Limited (BOM:523391)
India
· Delayed Price · Currency is INR 223.40
-5.45 (-2.38%)
At close: Mar 9, 2026
Nahar Poly Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 218.00 | 224.95 | 218.00 | 223.40 | 223.40 | -2.38% | 2,587 |
| Mar 6, 2026 | 232.30 | 241.05 | 225.35 | 228.85 | 228.85 | 0.31% | 281 |
| Mar 5, 2026 | 231.75 | 231.90 | 225.00 | 228.15 | 228.15 | -0.46% | 419 |
| Mar 4, 2026 | 224.20 | 230.70 | 223.35 | 229.20 | 229.20 | 0.20% | 554 |
| Mar 2, 2026 | 222.55 | 236.00 | 222.55 | 228.75 | 228.75 | -7.41% | 2,016 |
| Feb 27, 2026 | 247.50 | 248.05 | 247.05 | 247.05 | 247.05 | -1.57% | 23 |
| Feb 26, 2026 | 249.15 | 251.00 | 249.15 | 251.00 | 251.00 | -0.26% | 216 |
| Feb 25, 2026 | 242.85 | 263.70 | 225.70 | 251.65 | 251.65 | 4.92% | 1,093 |
| Feb 24, 2026 | 245.80 | 246.75 | 234.40 | 239.85 | 239.85 | -1.19% | 154 |
| Feb 23, 2026 | 242.45 | 245.65 | 242.45 | 242.75 | 242.75 | 0.79% | 136 |
| Feb 20, 2026 | 237.45 | 244.95 | 237.45 | 240.85 | 240.85 | 0.35% | 72 |
| Feb 19, 2026 | 249.50 | 249.90 | 233.30 | 240.00 | 240.00 | -3.13% | 226 |
| Feb 18, 2026 | 241.20 | 248.30 | 241.20 | 247.75 | 247.75 | 1.70% | 635 |
| Feb 17, 2026 | 244.55 | 246.70 | 240.75 | 243.60 | 243.60 | 0.23% | 241 |
| Feb 16, 2026 | 247.95 | 251.90 | 243.05 | 243.05 | 243.05 | -5.35% | 321 |
| Feb 13, 2026 | 257.85 | 260.00 | 256.80 | 256.80 | 256.80 | -0.66% | 30 |
| Feb 12, 2026 | 259.90 | 259.90 | 258.50 | 258.50 | 258.50 | 1.25% | 150 |
| Feb 11, 2026 | 254.10 | 258.90 | 254.10 | 255.30 | 255.30 | 1.25% | 175 |
| Feb 10, 2026 | 249.00 | 255.00 | 246.35 | 252.15 | 252.15 | 0.48% | 909 |
| Feb 9, 2026 | 240.10 | 255.60 | 240.10 | 250.95 | 250.95 | 3.72% | 826 |
| Feb 6, 2026 | 248.45 | 248.45 | 241.05 | 241.95 | 241.95 | -2.91% | 118 |
| Feb 5, 2026 | 250.50 | 250.50 | 249.20 | 249.20 | 249.20 | 0.08% | 35 |
| Feb 4, 2026 | 241.20 | 251.00 | 241.20 | 249.00 | 249.00 | 2.94% | 263 |
| Feb 3, 2026 | 229.70 | 243.90 | 228.55 | 241.90 | 241.90 | 7.51% | 622 |
| Feb 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.60% | 10 |
| Feb 1, 2026 | 238.95 | 240.95 | 231.00 | 231.00 | 231.00 | -0.86% | 103 |
| Jan 30, 2026 | 227.80 | 234.80 | 227.80 | 233.00 | 233.00 | 4.48% | 368 |
| Jan 29, 2026 | 221.15 | 232.65 | 221.15 | 223.00 | 223.00 | 1.11% | 720 |
| Jan 28, 2026 | 213.85 | 220.90 | 213.85 | 220.55 | 220.55 | 4.55% | 254 |
| Jan 27, 2026 | 218.40 | 219.55 | 208.55 | 210.95 | 210.95 | -4.40% | 753 |
| Jan 23, 2026 | 220.80 | 225.00 | 217.35 | 220.65 | 220.65 | 0.48% | 167 |
| Jan 22, 2026 | 220.00 | 220.40 | 216.85 | 219.60 | 219.60 | 2.57% | 207 |
| Jan 21, 2026 | 221.75 | 222.00 | 213.00 | 214.10 | 214.10 | -3.82% | 701 |
| Jan 20, 2026 | 227.35 | 228.45 | 222.60 | 222.60 | 222.60 | -1.09% | 2,449 |
| Jan 19, 2026 | 224.55 | 225.05 | 222.10 | 225.05 | 225.05 | -1.55% | 60 |
| Jan 16, 2026 | 227.40 | 230.25 | 224.35 | 228.60 | 228.60 | -0.65% | 223 |
| Jan 14, 2026 | 228.35 | 230.60 | 226.55 | 230.10 | 230.10 | 0.04% | 82 |
| Jan 13, 2026 | 230.95 | 231.30 | 228.00 | 230.00 | 230.00 | -0.28% | 512 |
| Jan 12, 2026 | 226.70 | 233.50 | 222.15 | 230.65 | 230.65 | 0.13% | 1,271 |
| Jan 9, 2026 | 234.40 | 235.75 | 229.00 | 230.35 | 230.35 | -1.79% | 553 |
| Jan 8, 2026 | 232.65 | 239.35 | 232.55 | 234.55 | 234.55 | 0.09% | 114 |
| Jan 7, 2026 | 236.65 | 241.70 | 231.00 | 234.35 | 234.35 | -2.37% | 895 |
| Jan 6, 2026 | 241.05 | 241.05 | 240.05 | 240.05 | 240.05 | -0.46% | 251 |
| Jan 5, 2026 | 240.20 | 242.10 | 237.90 | 241.15 | 241.15 | 0.40% | 205 |
| Jan 2, 2026 | 221.00 | 240.20 | 221.00 | 240.20 | 240.20 | 2.78% | 1,199 |
| Jan 1, 2026 | 235.00 | 236.70 | 230.10 | 233.70 | 233.70 | -0.38% | 531 |
| Dec 31, 2025 | 239.35 | 239.35 | 231.50 | 234.60 | 234.60 | -0.89% | 2,201 |
| Dec 30, 2025 | 241.00 | 242.75 | 232.20 | 236.70 | 236.70 | -1.78% | 1,678 |
| Dec 29, 2025 | 235.05 | 244.80 | 235.05 | 241.00 | 241.00 | -0.76% | 1,116 |
| Dec 26, 2025 | 226.60 | 246.55 | 226.60 | 242.85 | 242.85 | -0.45% | 500 |
| Dec 24, 2025 | 250.70 | 254.75 | 239.50 | 243.95 | 243.95 | -2.73% | 364 |
| Dec 23, 2025 | 246.65 | 255.10 | 246.65 | 250.80 | 250.80 | 1.62% | 195 |
| Dec 22, 2025 | 251.45 | 255.35 | 245.95 | 246.80 | 246.80 | -0.56% | 1,423 |
| Dec 19, 2025 | 246.50 | 252.85 | 244.75 | 248.20 | 248.20 | 1.10% | 47 |
| Dec 18, 2025 | 247.85 | 251.40 | 242.65 | 245.50 | 245.50 | -0.08% | 1,392 |
| Dec 17, 2025 | 252.45 | 252.45 | 244.55 | 245.70 | 245.70 | -3.10% | 110 |
| Dec 16, 2025 | 261.65 | 261.65 | 248.00 | 253.55 | 253.55 | -0.18% | 2,884 |
| Dec 15, 2025 | 265.75 | 266.00 | 253.50 | 254.00 | 254.00 | -1.17% | 441 |
| Dec 12, 2025 | 257.20 | 261.60 | 256.20 | 257.00 | 257.00 | 0.67% | 227 |
| Dec 11, 2025 | 238.50 | 270.35 | 236.55 | 255.30 | 255.30 | 7.04% | 1,065 |
| Dec 10, 2025 | 244.75 | 247.55 | 236.35 | 238.50 | 238.50 | -2.01% | 378 |
| Dec 9, 2025 | 239.85 | 246.45 | 234.10 | 243.40 | 243.40 | 1.48% | 315 |
| Dec 8, 2025 | 239.15 | 247.25 | 233.15 | 239.85 | 239.85 | -2.80% | 1,343 |
| Dec 5, 2025 | 254.90 | 256.70 | 241.30 | 246.75 | 246.75 | -2.64% | 572 |
| Dec 4, 2025 | 249.15 | 253.65 | 247.75 | 253.45 | 253.45 | -0.02% | 281 |
| Dec 3, 2025 | 253.70 | 257.05 | 249.15 | 253.50 | 253.50 | 0.26% | 521 |
| Dec 2, 2025 | 255.55 | 259.65 | 252.35 | 252.85 | 252.85 | -1.29% | 206 |
| Dec 1, 2025 | 261.10 | 261.10 | 256.15 | 256.15 | 256.15 | -0.25% | 96 |
| Nov 28, 2025 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | -0.37% | 50 |
| Nov 27, 2025 | 262.85 | 262.85 | 256.30 | 257.75 | 257.75 | -1.90% | 186 |
| Nov 26, 2025 | 259.90 | 266.00 | 259.90 | 262.75 | 262.75 | 1.45% | 659 |
| Nov 25, 2025 | 258.50 | 259.00 | 256.10 | 259.00 | 259.00 | -0.40% | 55 |
| Nov 24, 2025 | 269.55 | 271.65 | 258.40 | 260.05 | 260.05 | -3.51% | 715 |
| Nov 21, 2025 | 267.85 | 271.00 | 262.15 | 269.50 | 269.50 | 2.08% | 642 |
| Nov 20, 2025 | 271.15 | 271.40 | 264.00 | 264.00 | 264.00 | -1.12% | 395 |
| Nov 19, 2025 | 261.05 | 277.45 | 261.05 | 267.00 | 267.00 | -1.02% | 567 |
| Nov 18, 2025 | 281.85 | 282.35 | 265.05 | 269.75 | 269.75 | -4.29% | 2,227 |
| Nov 17, 2025 | 296.05 | 296.05 | 280.00 | 281.85 | 281.85 | -4.51% | 895 |
| Nov 14, 2025 | 302.10 | 305.50 | 291.55 | 295.15 | 295.15 | -4.74% | 1,606 |
| Nov 13, 2025 | 305.50 | 318.50 | 305.50 | 309.85 | 309.85 | 3.47% | 2,498 |
| Nov 12, 2025 | 304.15 | 311.35 | 297.45 | 299.45 | 299.45 | -2.17% | 1,293 |
| Nov 11, 2025 | 306.40 | 308.70 | 302.70 | 306.10 | 306.10 | -0.65% | 50 |
| Nov 10, 2025 | 313.80 | 314.45 | 304.65 | 308.10 | 308.10 | 0.10% | 290 |
| Nov 7, 2025 | 302.00 | 309.50 | 300.05 | 307.80 | 307.80 | 0.75% | 547 |
| Nov 6, 2025 | 317.00 | 317.00 | 305.05 | 305.50 | 305.50 | -2.85% | 765 |
| Nov 4, 2025 | 320.00 | 326.40 | 301.00 | 314.45 | 314.45 | 0.37% | 2,733 |
| Nov 3, 2025 | 286.20 | 316.25 | 285.55 | 313.30 | 313.30 | 9.14% | 3,848 |
| Oct 31, 2025 | 292.00 | 292.00 | 284.05 | 287.05 | 287.05 | -1.36% | 653 |
| Oct 30, 2025 | 292.65 | 294.45 | 291.00 | 291.00 | 291.00 | -0.56% | 785 |
| Oct 29, 2025 | 292.00 | 293.25 | 292.00 | 292.65 | 292.65 | -0.19% | 829 |
| Oct 28, 2025 | 296.85 | 300.00 | 289.15 | 293.20 | 293.20 | -1.81% | 1,786 |
| Oct 27, 2025 | 302.25 | 304.20 | 292.70 | 298.60 | 298.60 | 0.10% | 301 |
| Oct 24, 2025 | 300.85 | 302.00 | 295.60 | 298.30 | 298.30 | -1.91% | 611 |
| Oct 23, 2025 | 310.00 | 310.00 | 298.55 | 304.10 | 304.10 | -0.25% | 464 |
| Oct 21, 2025 | 300.25 | 305.20 | 293.35 | 304.85 | 304.85 | 2.51% | 81 |
| Oct 20, 2025 | 300.65 | 305.10 | 294.00 | 297.40 | 297.40 | -0.15% | 388 |
| Oct 17, 2025 | 297.95 | 301.90 | 292.85 | 297.85 | 297.85 | -0.02% | 1,293 |
| Oct 16, 2025 | 306.40 | 308.35 | 291.30 | 297.90 | 297.90 | -2.25% | 697 |
| Oct 15, 2025 | 301.85 | 309.90 | 300.05 | 304.75 | 304.75 | -0.44% | 1,437 |
| Oct 14, 2025 | 329.70 | 329.70 | 301.35 | 306.10 | 306.10 | -1.46% | 204 |