Nahar Spinning Mills Ltd NAHARSPING
NSE · India · Process Industries
INR 253.00-7.05 (-2.71%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 255.50 | -1.75% | INR 260.90 | INR 263.00 | INR 250.00 | 19.42K |
| 2026-09-30 | INR 260.05 | -0.65% | INR 265.95 | INR 271.70 | INR 259.20 | 15.47K |
| 2026-09-29 | INR 261.75 | -2.08% | INR 278.00 | INR 278.55 | INR 259.20 | 46.37K |
| 2026-09-28 | INR 267.30 | -0.98% | INR 278.00 | INR 278.00 | INR 265.00 |
| 9.96K |
| 2026-09-25 | INR 269.95 | -0.24% | INR 271.15 | INR 272.60 | INR 264.05 | 8.04K |
| 2026-09-24 | INR 270.60 | -2.47% | INR 282.00 | INR 283.80 | INR 267.80 | 21.45K |
| 2026-09-23 | INR 277.45 | -0.14% | INR 278.95 | INR 283.00 | INR 271.70 | 15.46K |
| 2026-09-22 | INR 277.85 | -0.73% | INR 280.00 | INR 281.90 | INR 277.00 | 18.71K |
| 2026-09-21 | INR 279.90 | +3.97% | INR 269.20 | INR 282.75 | INR 268.00 | 24.46K |
| 2026-09-18 | INR 269.20 | -2.39% | INR 278.85 | INR 281.35 | INR 268.05 | 12.71K |
| 2026-09-17 | INR 275.80 | +5.35% | INR 262.90 | INR 284.45 | INR 262.90 | 51.18K |
| 2026-09-16 | INR 261.80 | +0.06% | INR 262.50 | INR 268.20 | INR 258.10 | 17.47K |
| 2026-09-15 | INR 261.65 | -4.19% | INR 275.00 | INR 279.00 | INR 255.00 | 17.04K |
| 2026-09-11 | INR 273.10 | +0.85% | INR 267.00 | INR 275.00 | INR 264.80 | 22.81K |
| 2026-09-10 | INR 270.80 | -2.34% | INR 278.55 | INR 280.10 | INR 268.00 | 42.43K |
| 2026-09-09 | INR 277.30 | -0.09% | INR 278.50 | INR 281.20 | INR 276.40 | 26.27K |
| 2026-09-08 | INR 277.55 | -3.01% | INR 285.00 | INR 294.50 | INR 276.00 | 100.65K |
| 2026-09-07 | INR 286.15 | -1.26% | INR 288.00 | INR 295.00 | INR 285.10 | 31.38K |
| 2026-09-04 | INR 289.80 | -1.09% | INR 295.70 | INR 296.00 | INR 288.10 | 37.00K |
| 2026-09-03 | INR 293.00 | -0.66% | INR 294.50 | INR 298.45 | INR 291.05 | 19.92K |
| 2026-09-02 | INR 294.95 | -1.54% | INR 300.70 | INR 301.10 | INR 294.00 | 21.88K |
| 2026-09-01 | INR 299.55 | +3.49% | INR 291.10 | INR 306.45 | INR 291.10 | 103.38K |
| 2026-08-31 | INR 289.45 | +0.36% | INR 286.00 | INR 295.00 | INR 284.95 | 54.54K |
| 2026-08-28 | INR 288.40 | -0.98% | INR 291.25 | INR 294.55 | INR 287.70 | 13.71K |
| 2026-08-27 | INR 291.25 | -0.97% | INR 298.50 | INR 298.50 | INR 290.00 | 14.92K |
| 2026-08-26 | INR 294.10 | -0.76% | INR 297.05 | INR 299.80 | INR 292.40 | 29.13K |
| 2026-08-25 | INR 296.35 | -0.89% | INR 302.75 | INR 303.80 | INR 290.00 | 24.59K |
| 2026-08-24 | INR 299.00 | -0.27% | INR 304.90 | INR 305.05 | INR 293.55 | 94.84K |
| 2026-08-21 | INR 299.80 | +2.62% | INR 293.00 | INR 301.35 | INR 293.00 | 27.20K |
| 2026-08-20 | INR 292.15 | -2.21% | INR 303.70 | INR 303.70 | INR 289.00 | 41.00K |
| 2026-08-19 | INR 298.75 | -1.53% | INR 305.00 | INR 307.95 | INR 295.35 | 28.08K |
| 2026-08-18 | INR 303.40 | +2.26% | INR 298.35 | INR 307.45 | INR 294.00 | 83.16K |
| 2026-08-17 | INR 296.70 | -1.75% | INR 302.00 | INR 302.00 | INR 292.20 | 37.28K |
| 2026-08-14 | INR 302.00 | +0.08% | INR 302.30 | INR 308.95 | INR 301.25 | 6.08K |
| 2026-08-13 | INR 301.75 | -1.24% | INR 307.50 | INR 310.00 | INR 301.10 | 18.64K |
| 2026-08-12 | INR 305.55 | -0.84% | INR 310.75 | INR 313.55 | INR 296.05 | 37.22K |
| 2026-08-11 | INR 308.15 | +0.34% | INR 309.35 | INR 315.00 | INR 305.20 | 28.06K |
| 2026-08-10 | INR 307.10 | -2.89% | INR 320.00 | INR 324.45 | INR 305.00 | 37.95K |
| 2026-08-07 | INR 316.25 | +2.08% | INR 313.90 | INR 318.80 | INR 305.30 | 66.24K |
| 2026-08-06 | INR 309.80 | -5.82% | INR 346.00 | INR 349.00 | INR 303.25 | 342.55K |
| 2026-08-05 | INR 328.95 | +1.62% | INR 325.10 | INR 332.50 | INR 318.20 | 115.80K |
| 2026-08-04 | INR 323.70 | +4.03% | INR 314.95 | INR 327.40 | INR 313.00 | 172.28K |
| 2026-08-03 | INR 311.15 | +10.69% | INR 283.30 | INR 313.80 | INR 283.30 | 176.57K |
| 2026-07-31 | INR 281.10 | +1.21% | INR 276.00 | INR 284.00 | INR 273.95 | 7.00K |
| 2026-07-30 | INR 277.75 | -1.23% | INR 281.20 | INR 285.00 | INR 275.50 | 18.92K |
| 2026-07-29 | INR 281.20 | +0.39% | INR 281.05 | INR 282.90 | INR 275.25 | 11.23K |
| 2026-07-28 | INR 280.10 | +0.16% | INR 280.00 | INR 281.90 | INR 276.20 | 10.36K |
| 2026-07-27 | INR 279.65 | +1.49% | INR 283.90 | INR 283.90 | INR 277.60 | 7.38K |
| 2026-07-24 | INR 275.55 | +0.66% | INR 270.00 | INR 278.00 | INR 267.00 | 13.93K |
| 2026-07-23 | INR 273.75 | -1.58% | INR 280.00 | INR 283.00 | INR 270.00 | 23.84K |
| 2026-07-22 | INR 278.15 | -0.86% | INR 281.00 | INR 283.00 | INR 276.10 | 6.63K |
| 2026-07-21 | INR 280.55 | +0.02% | INR 274.00 | INR 282.70 | INR 274.00 | 8.43K |
| 2026-07-20 | INR 280.50 | +1.36% | INR 276.75 | INR 283.95 | INR 276.75 | 11.03K |
| 2026-07-17 | INR 276.75 | -1.91% | INR 282.05 | INR 282.05 | INR 273.20 | 6.57K |
| 2026-07-16 | INR 282.15 | +2.21% | INR 276.10 | INR 283.95 | INR 276.05 | 24.88K |
| 2026-07-15 | INR 276.05 | +0.75% | INR 274.00 | INR 279.00 | INR 274.00 | 11.84K |
| 2026-07-14 | INR 274.00 | +1.03% | INR 271.20 | INR 276.00 | INR 265.75 | 10.18K |
| 2026-07-13 | INR 271.20 | +0.80% | INR 269.00 | INR 275.00 | INR 266.05 | 18.79K |
| 2026-07-10 | INR 269.05 | +1.03% | INR 266.30 | INR 272.40 | INR 261.00 | 12.49K |
| 2026-07-09 | INR 266.30 | +2.64% | INR 267.00 | INR 267.45 | INR 260.10 | 9.03K |
| 2026-07-08 | INR 259.45 | -1.78% | INR 263.95 | INR 268.45 | INR 258.00 | 17.51K |
| 2026-07-07 | INR 264.15 | -1.03% | INR 268.80 | INR 269.70 | INR 261.00 | 5.18K |
| 2026-07-06 | INR 266.90 | +0.39% | INR 270.00 | INR 270.00 | INR 262.10 | 4.91K |
| 2026-07-03 | INR 265.85 | +2.25% | INR 258.00 | INR 267.95 | INR 258.00 | 14.02K |
| 2026-07-02 | INR 260.00 | -0.02% | INR 256.00 | INR 263.00 | INR 256.00 | 5.63K |
| 2026-07-01 | INR 260.05 | +0.66% | INR 267.70 | INR 267.70 | INR 255.50 | 4.03K |
| 2026-06-30 | INR 258.35 | +0.92% | INR 257.00 | INR 262.65 | INR 255.00 | 4.53K |
| 2026-06-29 | INR 256.00 | +1.55% | INR 252.25 | INR 257.40 | INR 252.25 | 8.50K |
| 2026-06-26 | INR 252.10 | 0.00% | INR 252.10 | INR 252.10 | INR 252.10 | 0 |
| 2026-06-25 | INR 252.10 | -3.52% | INR 268.95 | INR 268.95 | INR 251.40 | 14.65K |
| 2026-06-24 | INR 261.30 | +1.71% | INR 259.00 | INR 265.05 | INR 257.50 | 16.53K |
| 2026-06-23 | INR 256.90 | +0.88% | INR 254.45 | INR 259.75 | INR 253.30 | 5.58K |
| 2026-06-22 | INR 254.65 | -0.33% | INR 254.25 | INR 261.95 | INR 249.00 | 3.71K |
| 2026-06-19 | INR 255.50 | -0.33% | INR 260.00 | INR 261.00 | INR 250.60 | 2.93K |
| 2026-06-18 | INR 256.35 | +2.70% | INR 251.85 | INR 261.00 | INR 250.00 | 27.70K |
| 2026-06-17 | INR 249.60 | +0.97% | INR 243.05 | INR 251.95 | INR 243.05 | 17.56K |
| 2026-06-16 | INR 247.20 | -2.18% | INR 251.00 | INR 252.85 | INR 244.05 | 22.25K |
| 2026-06-15 | INR 252.70 | -4.28% | INR 270.00 | INR 275.80 | INR 250.80 | 35.54K |
| 2026-06-12 | INR 264.00 | +1.81% | INR 264.00 | INR 264.45 | INR 262.05 | 10.11K |
| 2026-06-11 | INR 259.30 | -1.98% | INR 259.30 | INR 259.30 | INR 259.30 | 16.88K |
| 2026-06-10 | INR 264.55 | -1.98% | INR 264.55 | INR 267.00 | INR 264.55 | 3.93K |
| 2026-06-09 | INR 269.90 | -1.66% | INR 269.90 | INR 271.00 | INR 269.00 | 8.06K |
| 2026-06-08 | INR 274.45 | -2.00% | INR 274.45 | INR 280.25 | INR 274.45 | 4.40K |
| 2026-06-05 | INR 280.05 | +0.38% | INR 280.05 | INR 280.05 | INR 275.00 | 16.76K |
| 2026-06-04 | INR 279.00 | +0.36% | INR 279.00 | INR 283.00 | INR 277.00 | 13.70K |
| 2026-06-03 | INR 278.00 | +1.09% | INR 278.00 | INR 279.00 | INR 275.50 | 12.99K |
| 2026-06-02 | INR 275.00 | +1.76% | INR 275.00 | INR 275.00 | INR 268.20 | 12.80K |
| 2026-06-01 | INR 270.25 | +1.98% | INR 270.25 | INR 270.30 | INR 265.05 | 15.68K |
| 2026-05-29 | INR 265.00 | 0.00% | INR 265.00 | INR 265.00 | INR 259.70 | 33.29K |
| 2026-05-28 | INR 265.00 | 0.00% | INR 265.00 | INR 265.00 | INR 265.00 | 0 |