Nahar Spinning Mills Limited - NAHARSPING.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	211.4	211.31	211.31	216.2	207	80,619
February 19, 2026	203.39	208.31	208.31	211.4	200.5	71,718
February 18, 2026	198.55	200.3	200.3	208	197.62	50,711
February 17, 2026	197.78	198.08	198.08	201.41	197	23,108
February 16, 2026	202.04	197.78	197.78	208.25	197	19,768
February 13, 2026	194.04	203.73	203.73	209	190	101,346
February 12, 2026	187.99	194.07	194.07	197.4	186.33	47,669
February 11, 2026	195.05	191.52	191.52	195.35	182.87	49,391
February 10, 2026	189.85	193.1	193.1	195.37	186.26	58,006
February 09, 2026	179.54	190.95	190.95	195.02	178.02	112,586
February 06, 2026	180.65	180.46	180.46	184	178.55	26,884
February 05, 2026	188.44	182.45	182.45	190.32	182	29,161
February 04, 2026	180.15	187.88	187.88	190.8	180	68,745
February 03, 2026	179.8	183.8	183.8	189.8	175.51	244,299
February 02, 2026	168.2	164.17	164.17	169	161.31	21,868
February 01, 2026	168	167.94	167.94	174.89	165.96	34,470
January 30, 2026	162.9	167	167	170.88	160.81	46,412
January 29, 2026	155.95	166.59	166.59	179	155.81	408,991
January 28, 2026	151	153.87	153.87	155.4	149.99	52,843
January 27, 2026	155.1	150.84	150.84	157.4	149.2	77,454
January 23, 2026	156.11	155.06	155.06	159.1	152.65	80,466
January 22, 2026	163	155.42	155.42	170.78	153.05	78,467
January 21, 2026	160.19	156.91	156.91	160.19	152.62	28,650
January 20, 2026	169.35	159.4	159.4	171.64	158.22	31,112
January 19, 2026	172	169.35	169.35	180	169	31,445
January 16, 2026	184.75	181.85	181.85	185.79	181	3,895
January 14, 2026	183.56	183.07	183.07	186.1	182.01	4,950
January 13, 2026	186	183.35	183.35	187.79	182.1	11,326
January 12, 2026	185	183.62	183.62	186	178.82	10,661
January 09, 2026	187.14	185.06	185.06	187.46	184	11,740
January 08, 2026	192.1	186.98	186.98	192.11	186.22	12,345
January 07, 2026	190.17	192.2	192.2	193.99	190.17	9,247
January 06, 2026	195.03	191.21	191.21	195.76	188.03	22,096
January 05, 2026	194.74	194.61	194.61	197.18	192.06	18,112
January 02, 2026	192.8	194.57	194.57	197.59	192.8	12,972
January 01, 2026	195.92	193.99	193.99	196.88	193.65	9,911
December 31, 2025	194.89	195	195	196.47	193	9,057
December 30, 2025	194.68	193.53	193.53	196.9	192.49	13,003
December 29, 2025	195.7	194.39	194.39	199.24	193	19,141
December 26, 2025	196.86	195.3	195.3	200	194.05	7,896
December 24, 2025	198.59	197.42	197.42	200.79	196.34	24,814
December 23, 2025	196.69	197.74	197.74	200.98	195.25	21,531
December 22, 2025	198	196.58	196.58	198	194.6	8,943
December 19, 2025	194.69	195.08	195.08	196.92	193.1	10,485
December 18, 2025	196.37	193.72	193.72	197.5	192.72	20,108
December 17, 2025	197.97	196.38	196.38	199.94	195.51	19,100
December 16, 2025	199.28	197.79	197.79	199.53	195.61	10,284
December 15, 2025	200.22	198.1	198.1	202.01	197.1	6,562
December 12, 2025	199.62	199.47	199.47	200.77	197.92	4,699
December 11, 2025	199.95	198.31	198.31	204	195.64	17,176
December 10, 2025	199	197.08	197.08	200.95	195.59	9,722
December 09, 2025	192.45	197.95	197.95	198.55	190.05	5,480
December 08, 2025	198.58	192.86	192.86	198.85	191	10,630
December 05, 2025	200	199.36	199.36	200.79	198.48	5,152
December 04, 2025	200.04	199.09	199.09	202	199	5,235
December 03, 2025	201.35	199.16	199.16	201.92	199	6,059
December 02, 2025	202.47	201.49	201.49	203.41	200.45	5,830
December 01, 2025	200.11	203.04	203.04	205.12	200.11	8,528
November 28, 2025	202.99	202.78	202.78	205.64	200.75	8,056
November 27, 2025	206.49	202.72	202.72	206.49	201.03	3,493

Nahar Spinning Mills Limited (NAHARSPING.NS) NSE