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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	197.2	203.64	203.64	204.73	197.2	9,109
November 25, 2025	198.45	197.8	197.8	201.5	197.1	18,898
November 24, 2025	200.02	198.45	198.45	205.2	196.11	11,655
November 21, 2025	205.8	202	202	205.8	200.78	11,708
November 19, 2025	207.27	210	210	211.99	206.92	22,566
November 18, 2025	200.11	206.01	206.01	209.01	200.11	18,722
November 17, 2025	204	203.98	203.98	205.79	202.25	9,427
November 14, 2025	205	203.39	203.39	205	200.01	19,422
November 13, 2025	212	209.71	209.71	217	209	25,083
November 12, 2025	210	208.97	208.97	210.91	205.02	24,320
November 11, 2025	201.36	208	208	209	200	16,101
November 10, 2025	202.93	200.38	200.38	203.96	199.8	9,503
November 07, 2025	199.34	202.02	202.02	204.87	199.34	20,475
November 06, 2025	204.55	202.02	202.02	206.25	200.01	10,634
November 04, 2025	208.51	204.72	204.72	208.58	203.25	4,583
November 03, 2025	204.11	207.83	207.83	210.54	204.11	6,705
October 31, 2025	209.89	207.63	207.63	209.89	206.31	10,640
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

Nahar Spinning Mills Limited (NAHARSPING.NS) NSE