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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	109.16	110.92	110.92	114	108.6	7,319
November 06, 2025	112.3	110.82	110.82	113.01	110.12	19,124
November 04, 2025	114	113.49	113.49	116.03	111.8	16,527
November 03, 2025	115.13	113.89	113.89	115.13	112.6	10,652
October 31, 2025	119	115.13	115.13	119	114.5	8,199
October 30, 2025	118.95	115.02	115.02	118.95	115	4,770
October 29, 2025	114.2	116.63	116.63	117.89	114.2	7,535
October 28, 2025	114.6	115.26	115.26	116.77	114	6,481
October 27, 2025	114.92	114.12	114.12	116	113.65	11,026
October 24, 2025	119.34	114.83	114.83	119.34	114.12	10,192
October 23, 2025	112.71	115.32	115.32	119.07	112.71	17,548
October 21, 2025	115.4	115.06	115.06	116.56	114.1	2,452
October 20, 2025	114.67	115.35	115.35	116.99	113.24	3,157
October 17, 2025	115.38	114.67	114.67	117	114.05	6,225
October 16, 2025	111.2	113.71	113.71	126	111.2	27,011
October 15, 2025	116.04	114.01	114.01	116.04	113.58	4,685
October 14, 2025	117.92	114.66	114.66	117.92	113.12	6,509
October 13, 2025	118.15	117.7	117.7	120.5	117	13,453
October 10, 2025	115.16	117.49	117.49	118.32	114.95	6,359
October 09, 2025	117.18	114.44	114.44	117.18	113.65	7,131
October 08, 2025	121.6	115.76	115.76	121.6	115	11,337
October 07, 2025	123.99	117.44	117.44	123.99	117	13,371
October 06, 2025	120.9	120.45	120.45	127.22	118	15,586
October 03, 2025	118.46	116.83	116.83	119.08	115.1	16,584
October 01, 2025	114.21	115.24	115.24	116.97	113	5,684
September 30, 2025	115	114.19	114.19	119.43	114	5,802
September 29, 2025	122	115.15	115.15	122	114.05	18,501
September 26, 2025	122.36	114.25	114.25	122.36	113.05	8,875
September 25, 2025	125.5	119.89	119.89	125.5	118.65	9,635
September 24, 2025	124.48	124.12	124.12	129	122.34	26,213
September 23, 2025	119.41	124.48	124.48	130	116.71	90,874
September 22, 2025	122	118.19	118.19	124	117.1	28,357
September 19, 2025	118.99	118.67	118.67	120	116.9	11,221
September 18, 2025	119.45	117.2	117.2	119.45	116.1	12,993
September 17, 2025	118	117.83	117.83	118	115.71	29,809
September 16, 2025	114	116.67	116.67	117.7	114	18,216
September 15, 2025	115.41	113	113	115.41	112	15,084
September 12, 2025	116.99	113.15	113.15	116.99	113.02	15,657
September 11, 2025	117	113.32	113.32	117	113.2	5,416
September 10, 2025	114.9	114.74	114.74	116	113.2	4,509
September 09, 2025	109.1	112.58	112.58	114.75	109.1	6,198
September 08, 2025	113	112.04	112.04	114.8	111.2	5,099
September 05, 2025	112	113.06	113.06	113.5	110.77	5,551
September 04, 2025	116	113.03	113.03	116	113	21,299
September 03, 2025	112.1	113.84	113.84	116	109	12,360
September 02, 2025	110.65	112.03	112.03	113.12	108.05	7,053
September 01, 2025	107.25	107.74	107.74	114.6	107.1	5,992
August 29, 2025	108.5	109.19	109.19	110	108.5	4,452
August 28, 2025	109.53	107.35	107.35	109.9	105.1	4,923
August 26, 2025	110.07	109.53	109.53	112.4	108	4,755
August 25, 2025	109	110.07	110.07	114.5	109	2,820
August 22, 2025	115	111.88	111.88	115	110.5	3,873
August 21, 2025	115	113.2	113.2	115.8	112.1	7,927
August 20, 2025	114.27	114.92	114.92	115.95	113.11	3,138
August 19, 2025	113.12	114.27	114.27	116	112	12,327
August 18, 2025	107.3	113.68	113.68	113.95	107.3	10,345
August 14, 2025	112.33	109.91	109.91	112.33	106.2	10,732
August 13, 2025	113.2	111.22	111.22	116.91	111	13,566
August 12, 2025	113.51	114.2	114.2	117.49	113	13,108
August 11, 2025	115.25	113.51	113.51	118	111.6	4,484

Nahar Industrial Enterprises Limited (NAHARINDUS.NS) NSE