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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	207.63	208.24	208.24	214.94	207.45	23,529
October 29, 2025	206.24	210.35	210.35	211.9	206.24	22,841
October 28, 2025	205	207.98	207.98	210.9	205	5,158
October 27, 2025	211	206.7	206.7	211	205.4	22,873
October 24, 2025	210.66	209.2	209.2	211.02	206.23	15,076
October 23, 2025	205.2	207.24	207.24	218.2	205.2	51,441
October 21, 2025	201.79	201.79	201.79	202.84	199.52	2,490
October 20, 2025	198	200.14	200.14	204	198	15,300
October 17, 2025	201.35	199.17	199.17	201.35	198.7	28,141
October 16, 2025	200.89	200.18	200.18	203.8	198.58	17,560
October 15, 2025	197	199.64	199.64	201	197	8,195
October 14, 2025	203.83	198.19	198.19	204.28	198	20,949
October 13, 2025	207.99	203.06	203.06	207.99	202	14,203
October 10, 2025	202.26	205.08	205.08	211.76	202.25	27,095
October 09, 2025	207.42	203.42	203.42	207.42	202	15,147
October 08, 2025	207.5	205.67	205.67	208.38	204.45	9,069
October 07, 2025	208.51	206.11	206.11	210.98	205.5	16,593
October 06, 2025	211.5	207.48	207.48	211.9	206.01	13,562
October 03, 2025	209	210.24	210.24	211.78	206	15,307
October 01, 2025	204.18	206.35	206.35	207	203.98	24,484
September 30, 2025	206.69	203.79	203.79	208.6	203.02	12,664
September 29, 2025	209.85	205.41	205.41	209.85	205.01	14,282
September 26, 2025	214.55	207.84	207.84	214.7	205.1	23,446
September 25, 2025	217	213.83	213.83	218.09	213	11,450
September 24, 2025	217.71	215.81	215.81	217.75	215.5	8,189
September 23, 2025	219.83	216.56	216.56	220.25	215.05	10,023
September 22, 2025	220	218.16	218.16	221	216.36	26,119
September 19, 2025	217.66	217.02	217.02	219.9	215.29	13,214
September 18, 2025	218.03	216.26	216.26	221	216	11,682
September 17, 2025	219	219.81	219.81	222.34	217.88	18,880
September 16, 2025	217.77	216.24	216.24	221.34	215.2	19,610
September 15, 2025	217.99	215.52	215.52	217.99	213.96	14,286
September 12, 2025	216.99	215.69	215.69	217.98	213.8	25,078
September 11, 2025	219.8	215.67	215.67	220.1	215.05	13,078
September 10, 2025	212.5	217.76	217.76	224	212.5	29,405
September 09, 2025	214.43	211.74	211.74	216.39	210.84	16,501
September 08, 2025	213	213.33	213.33	217.17	212.45	13,204
September 05, 2025	213.01	213.75	213.75	215.51	211.79	10,862
September 04, 2025	222.5	216.42	216.42	227.01	215.11	17,074
September 03, 2025	218	219.6	218.6	220.79	216.26	14,954
September 02, 2025	219.25	216.57	215.58	222.58	215.82	14,913
September 01, 2025	215.9	216.57	215.58	221	214.37	17,127
August 29, 2025	208.25	213.75	213.75	220	206.2	32,440
August 28, 2025	206.6	207.9	207.9	212	206.6	11,237
August 26, 2025	217.9	209.7	209.7	223.7	208.4	38,061
August 25, 2025	219.5	215.95	215.95	219.5	214.6	19,577
August 22, 2025	220.25	216.25	216.25	221	213.15	14,310
August 21, 2025	221.05	218.8	218.8	222.8	218	30,530
August 20, 2025	219.8	219.4	219.4	223.5	218.3	27,360
August 19, 2025	210.2	218.4	218.4	226.25	208.55	147,020
August 18, 2025	204	206.85	206.85	212.2	202.65	37,534
August 14, 2025	202	199.6	199.6	203.4	196.85	26,662
August 13, 2025	203.8	199.95	199.95	204.05	199	22,871
August 12, 2025	203.85	201.8	201.8	207.45	201.05	42,714
August 11, 2025	204.75	200.85	200.85	209.7	197.8	67,451
August 08, 2025	216.05	204.95	204.95	219.95	201.75	78,900
August 07, 2025	222.1	216.05	216.05	224.4	209.35	75,090
August 06, 2025	229.95	222.1	222.1	233.7	220.4	27,987
August 05, 2025	238.9	228.15	228.15	238.9	224.9	35,207
August 04, 2025	245	234.3	234.3	246.3	232.2	21,900

Nahar Spinning Mills Limited (NAHARSPING.NS) NSE