Nahar Industrial Enterprises Limited - NAHARINDUS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.64	103.96	103.96	105	101.61	21,380
February 19, 2026	102.59	102.06	102.06	104.78	101	9,999
February 18, 2026	104.26	102.21	102.21	104.78	101.64	18,080
February 17, 2026	104.29	102.72	102.72	105.8	101.5	12,486
February 16, 2026	107.14	104.05	104.05	108.44	103.01	10,140
February 13, 2026	104	107.08	107.08	109	104	28,237
February 12, 2026	106.86	106.1	106.1	108.94	105.1	9,707
February 11, 2026	106.36	105.36	105.36	109.34	105.1	11,188
February 10, 2026	110.8	106.89	106.89	110.8	106.01	12,898
February 09, 2026	107.9	109.67	109.67	110.99	107.9	27,592
February 06, 2026	109.98	106.14	106.14	110	105.5	35,813
February 05, 2026	109.32	108.85	108.85	110.6	106.82	24,349
February 04, 2026	102.66	109.32	109.32	112.5	102	55,586
February 03, 2026	103.5	104.66	104.66	107	103.01	63,339
February 02, 2026	103	96.7	96.7	103	93.91	15,844
February 01, 2026	97.76	97.26	97.26	100.5	96	12,246
January 30, 2026	99.6	97.47	97.47	100.39	96.21	15,840
January 29, 2026	97.82	97.57	97.57	102.59	95.72	42,684
January 28, 2026	94.16	96.46	96.46	97.39	94.12	19,722
January 27, 2026	91.55	93.11	93.11	95.95	91.55	21,678
January 23, 2026	96.2	93.29	93.29	98.38	93	16,379
January 22, 2026	90.3	97.14	97.14	99.38	90.3	34,899
January 21, 2026	96.03	91.59	91.59	97.91	91.37	36,700
January 20, 2026	99.78	95.62	95.62	99.92	95.05	17,432
January 19, 2026	100.63	99.51	99.51	101.78	98.7	11,619
January 16, 2026	101.57	101.9	101.9	103.24	100.06	13,900
January 14, 2026	101.49	101.57	101.57	103.77	100.91	18,267
January 13, 2026	104	101.51	101.51	107.51	101.25	9,247
January 12, 2026	102.55	102.29	102.29	104.22	101	24,613
January 09, 2026	110.76	104.4	104.4	112	103.05	18,814
January 08, 2026	107.84	106.43	106.43	109.47	105.56	8,264
January 07, 2026	108.2	107.56	107.56	110.32	106.45	13,109
January 06, 2026	111.82	108.19	108.19	111.82	107.01	12,383
January 05, 2026	112.33	110.71	110.71	113.64	110.06	11,563
January 02, 2026	108.25	110.66	110.66	114.99	108.1	19,777
January 01, 2026	109.36	107.97	107.97	109.4	107.5	4,427
December 31, 2025	110.58	109.35	109.35	110.58	108.51	6,326
December 30, 2025	111.78	109.75	109.75	111.78	108.99	7,688
December 29, 2025	108.47	110.82	110.82	113.24	107.63	14,998
December 26, 2025	108.94	108.47	108.47	110.67	108	7,678
December 24, 2025	112.01	108.7	108.94	112.01	108.7	17,737
December 23, 2025	109	110.78	110.78	114	108.98	16,972
December 22, 2025	107.7	109.04	109.04	109.9	107.7	9,373
December 19, 2025	106.16	106.62	106.62	108.5	104.31	18,452
December 18, 2025	107.1	106.16	106.16	108.32	106	4,985
December 17, 2025	109.65	106.48	106.48	111.47	105	15,560
December 16, 2025	110.08	108.3	108.3	111.59	108.1	5,372
December 15, 2025	108.61	110.99	110.99	114	108.1	11,504
December 12, 2025	108.95	109.07	109.07	111.51	108.15	10,360
December 11, 2025	105	107.59	107.59	112.19	105	27,790
December 10, 2025	105	106.31	106.31	109.03	104.8	6,103
December 09, 2025	102.2	106.72	106.72	109.21	102.2	11,225
December 08, 2025	111.46	105.55	105.55	111.46	104.55	11,328
December 05, 2025	110.94	110.55	110.55	112.5	110.15	8,290
December 04, 2025	112.02	110.44	110.44	113.52	110.15	9,754
December 03, 2025	111.6	111.46	111.46	113.03	110.8	7,106
December 02, 2025	115.02	111.77	111.77	115.21	111.6	10,315
December 01, 2025	116.49	114.31	114.31	116.49	113.5	6,384
November 28, 2025	115.01	114.84	114.84	116.54	113.6	10,937
November 27, 2025	117.95	116.51	116.51	118.81	114.62	7,532

Nahar Industrial Enterprises Limited (NAHARINDUS.NS) NSE