Nahar Industrial Enterprises Limited NAHARINDUS
NSE · India · Process Industries
INR 128.27-1.86 (-1.43%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 130.13 | -0.03% | INR 131.16 | INR 133.19 | INR 129.00 | 13.52K |
| 2026-09-29 | INR 130.17 | +2.12% | INR 130.05 | INR 132.99 | INR 126.24 | 34.38K |
| 2026-09-28 | INR 127.47 | -4.09% | INR 134.80 | INR 134.80 | INR 127.21 | 13.77K |
| 2026-09-25 | INR 132.90 | +3.26% | INR 130.55 | INR 134.00 | INR 130.00 | 10.06K |
| 2026-09-24 | INR 128.71 | -2.39% | INR 130.09 | INR 132.10 | INR 128.10 | 17.16K |
| 2026-09-23 | INR 131.86 | +0.11% | INR 132.93 | INR 133.30 | INR 130.55 | 8.36K |
| 2026-09-22 | INR 131.71 | +0.01% | INR 131.17 | INR 133.90 | INR 130.00 | 38.77K |
| 2026-09-21 | INR 131.70 | +0.31% | INR 131.00 | INR 136.99 | INR 130.15 | 35.09K |
| 2026-09-18 | INR 131.29 | -1.63% | INR 131.50 | INR 136.90 | INR 130.50 | 6.31K |
| 2026-09-17 | INR 133.47 | +4.85% | INR 127.50 | INR 142.00 | INR 127.50 | 40.68K |
| 2026-09-16 | INR 127.30 | -0.05% | INR 126.35 | INR 130.19 | INR 124.00 | 36.59K |
| 2026-09-15 | INR 127.37 | -3.23% | INR 131.20 | INR 135.59 | INR 126.22 | 15.03K |
| 2026-09-14 | INR 131.62 | 0.00% | INR 131.62 | INR 131.62 | INR 131.62 | 0 |
| 2026-09-11 | INR 131.62 | -1.70% | INR 133.89 | INR 134.70 | INR 130.10 | 14.80K |
| 2026-09-10 | INR 133.89 | -0.16% | INR 135.31 | INR 136.59 | INR 133.10 | 14.92K |
| 2026-09-09 | INR 134.10 | -2.42% | INR 135.92 | INR 138.52 | INR 133.34 | 15.55K |
| 2026-09-08 | INR 137.43 | -1.17% | INR 140.80 | INR 140.80 | INR 135.73 | 13.03K |
| 2026-09-07 | INR 139.05 | +1.03% | INR 136.75 | INR 142.00 | INR 136.44 | 36.94K |
| 2026-09-04 | INR 137.63 | -0.24% | INR 137.96 | INR 139.23 | INR 136.23 | 17.48K |
| 2026-09-03 | INR 137.96 | +3.06% | INR 133.86 | INR 140.64 | INR 133.05 | 41.04K |
| 2026-09-02 | INR 133.86 | -0.34% | INR 134.99 | INR 134.99 | INR 131.41 | 9.87K |
| 2026-09-01 | INR 134.32 | -1.56% | INR 136.66 | INR 138.80 | INR 133.62 | 31.28K |
| 2026-08-31 | INR 136.45 | +0.34% | INR 135.00 | INR 142.89 | INR 135.00 | 31.99K |
| 2026-08-28 | INR 135.99 | -1.53% | INR 139.56 | INR 139.56 | INR 135.25 | 30.64K |
| 2026-08-27 | INR 138.10 | +1.60% | INR 135.00 | INR 140.70 | INR 135.00 | 27.88K |
| 2026-08-26 | INR 135.92 | -2.38% | INR 142.00 | INR 145.99 | INR 135.00 | 41.70K |
| 2026-08-25 | INR 139.23 | -5.67% | INR 153.00 | INR 154.00 | INR 136.00 | 389.64K |
| 2026-08-24 | INR 147.60 | +17.51% | INR 127.35 | INR 150.73 | INR 125.80 | 572.82K |
| 2026-08-21 | INR 125.61 | +6.49% | INR 117.94 | INR 129.00 | INR 117.94 | 160.81K |
| 2026-08-20 | INR 117.95 | +0.28% | INR 117.67 | INR 118.99 | INR 117.01 | 20.59K |
| 2026-08-19 | INR 117.62 | -1.87% | INR 119.85 | INR 121.90 | INR 117.25 | 41.69K |
| 2026-08-18 | INR 119.86 | +2.11% | INR 120.99 | INR 122.00 | INR 117.61 | 60.73K |
| 2026-08-17 | INR 117.38 | -3.82% | INR 123.25 | INR 125.72 | INR 116.64 | 85.59K |
| 2026-08-14 | INR 122.04 | +1.45% | INR 123.71 | INR 123.75 | INR 119.50 | 12.61K |
| 2026-08-13 | INR 120.29 | +0.28% | INR 118.00 | INR 122.69 | INR 118.00 | 19.71K |
| 2026-08-12 | INR 119.95 | -6.91% | INR 127.85 | INR 128.85 | INR 118.40 | 88.51K |
| 2026-08-11 | INR 128.85 | -1.22% | INR 131.90 | INR 131.90 | INR 127.00 | 13.86K |
| 2026-08-10 | INR 130.44 | +2.13% | INR 128.50 | INR 135.45 | INR 127.40 | 147.01K |
| 2026-08-07 | INR 127.72 | +5.48% | INR 121.08 | INR 128.98 | INR 120.40 | 73.32K |
| 2026-08-06 | INR 121.08 | +2.57% | INR 119.25 | INR 123.00 | INR 119.11 | 13.27K |
| 2026-08-05 | INR 118.05 | -2.12% | INR 121.89 | INR 123.47 | INR 115.15 | 28.00K |
| 2026-08-04 | INR 120.61 | +2.08% | INR 119.70 | INR 124.00 | INR 119.10 | 31.26K |
| 2026-08-03 | INR 118.15 | +4.27% | INR 113.20 | INR 119.50 | INR 112.64 | 14.25K |
| 2026-07-31 | INR 113.31 | +0.10% | INR 113.25 | INR 114.50 | INR 113.20 | 2.91K |
| 2026-07-30 | INR 113.20 | -1.49% | INR 112.50 | INR 116.68 | INR 112.50 | 7.61K |
| 2026-07-29 | INR 114.91 | -0.56% | INR 119.89 | INR 119.89 | INR 114.55 | 8.16K |
| 2026-07-28 | INR 115.56 | -0.81% | INR 115.95 | INR 117.78 | INR 113.22 | 8.90K |
| 2026-07-27 | INR 116.50 | -0.12% | INR 117.15 | INR 118.93 | INR 116.01 | 3.15K |
| 2026-07-24 | INR 116.64 | +0.47% | INR 119.90 | INR 119.90 | INR 115.00 | 8.02K |
| 2026-07-23 | INR 116.09 | -1.04% | INR 117.87 | INR 118.02 | INR 116.00 | 7.44K |
| 2026-07-22 | INR 117.31 | -1.00% | INR 117.96 | INR 118.90 | INR 116.94 | 12.51K |
| 2026-07-21 | INR 118.49 | +1.82% | INR 116.15 | INR 118.85 | INR 116.12 | 10.00K |
| 2026-07-20 | INR 116.37 | +0.46% | INR 115.84 | INR 117.97 | INR 115.82 | 5.30K |
| 2026-07-17 | INR 115.84 | -1.06% | INR 117.40 | INR 117.40 | INR 115.25 | 6.71K |
| 2026-07-16 | INR 117.08 | +0.18% | INR 117.46 | INR 118.50 | INR 115.51 | 9.19K |
| 2026-07-15 | INR 116.87 | +0.52% | INR 117.97 | INR 119.02 | INR 115.50 | 8.50K |
| 2026-07-14 | INR 116.26 | -1.27% | INR 117.01 | INR 117.78 | INR 116.25 | 3.38K |
| 2026-07-13 | INR 117.75 | -0.22% | INR 117.10 | INR 119.50 | INR 117.10 | 13.48K |
| 2026-07-10 | INR 118.01 | +1.38% | INR 116.62 | INR 119.77 | INR 116.61 | 4.44K |
| 2026-07-09 | INR 116.40 | +1.21% | INR 115.60 | INR 119.00 | INR 115.20 | 8.52K |
| 2026-07-08 | INR 115.01 | -1.17% | INR 115.00 | INR 116.00 | INR 114.90 | 9.98K |
| 2026-07-07 | INR 116.37 | -0.94% | INR 117.00 | INR 118.09 | INR 116.05 | 9.23K |
| 2026-07-06 | INR 117.48 | -1.55% | INR 118.00 | INR 120.25 | INR 116.41 | 11.33K |
| 2026-07-03 | INR 119.33 | +1.20% | INR 119.36 | INR 120.45 | INR 118.27 | 9.77K |
| 2026-07-02 | INR 117.92 | +0.45% | INR 117.64 | INR 118.77 | INR 117.51 | 9.99K |
| 2026-07-01 | INR 117.39 | +0.46% | INR 116.83 | INR 119.45 | INR 116.51 | 8.24K |
| 2026-06-30 | INR 116.85 | +0.20% | INR 118.97 | INR 118.97 | INR 116.51 | 3.95K |
| 2026-06-29 | INR 116.62 | -2.57% | INR 117.35 | INR 119.60 | INR 116.00 | 8.56K |
| 2026-06-26 | INR 119.70 | 0.00% | INR 119.70 | INR 119.70 | INR 119.70 | 0 |
| 2026-06-25 | INR 119.70 | -0.32% | INR 121.01 | INR 125.28 | INR 119.25 | 12.81K |
| 2026-06-24 | INR 120.09 | +2.00% | INR 120.94 | INR 121.00 | INR 117.50 | 16.48K |
| 2026-06-23 | INR 117.74 | -1.15% | INR 119.44 | INR 119.77 | INR 117.32 | 4.40K |
| 2026-06-22 | INR 119.11 | -0.40% | INR 119.71 | INR 121.10 | INR 119.06 | 9.78K |
| 2026-06-19 | INR 119.59 | +1.69% | INR 118.00 | INR 125.10 | INR 118.00 | 25.54K |
| 2026-06-18 | INR 117.60 | +0.18% | INR 118.11 | INR 119.67 | INR 117.00 | 9.49K |
| 2026-06-17 | INR 117.39 | +0.03% | INR 117.30 | INR 118.32 | INR 116.50 | 9.54K |
| 2026-06-16 | INR 117.35 | +0.26% | INR 119.00 | INR 119.45 | INR 116.00 | 9.62K |
| 2026-06-15 | INR 117.04 | -0.19% | INR 117.40 | INR 120.79 | INR 116.10 | 11.85K |
| 2026-06-12 | INR 117.26 | +1.17% | INR 118.00 | INR 118.00 | INR 116.00 | 12.45K |
| 2026-06-11 | INR 115.90 | -0.26% | INR 116.16 | INR 118.68 | INR 114.20 | 14.51K |
| 2026-06-10 | INR 116.20 | -0.75% | INR 116.42 | INR 119.14 | INR 116.05 | 14.39K |
| 2026-06-09 | INR 117.08 | +1.10% | INR 115.81 | INR 118.39 | INR 115.21 | 21.51K |
| 2026-06-08 | INR 115.81 | -3.56% | INR 118.80 | INR 120.09 | INR 115.01 | 17.84K |
| 2026-06-05 | INR 120.09 | +0.42% | INR 118.62 | INR 121.90 | INR 117.32 | 22.55K |
| 2026-06-04 | INR 119.59 | -0.31% | INR 119.00 | INR 121.45 | INR 118.44 | 16.11K |
| 2026-06-03 | INR 119.96 | -1.84% | INR 124.00 | INR 124.00 | INR 119.00 | 28.29K |
| 2026-06-02 | INR 122.21 | +1.81% | INR 120.05 | INR 125.99 | INR 120.04 | 39.99K |
| 2026-06-01 | INR 120.04 | +5.78% | INR 117.50 | INR 129.00 | INR 117.50 | 193.49K |
| 2026-05-29 | INR 113.48 | +0.34% | INR 113.09 | INR 116.99 | INR 112.51 | 43.84K |
| 2026-05-28 | INR 113.09 | 0.00% | INR 113.09 | INR 113.09 | INR 113.09 | 0 |