Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Nahar Spinning Mills Limited (NAHARSPING.NS)

221.01
+2.35
+(1.07%)
As of 9:36:57 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025221.90222.95221.01221.01221.011,609
May 2, 2025214.73219.99213.99216.50216.5016,141
Apr 30, 2025218.00218.00214.00214.72214.7214,370
Apr 29, 2025224.99224.99215.89217.33217.3321,689
Apr 28, 2025226.50226.50219.00222.01222.0110,950
Apr 25, 2025232.00232.00219.88222.52222.5219,240
Apr 24, 2025231.99232.80228.21229.57229.5711,042
Apr 23, 2025238.68238.68226.20228.95228.9519,862
Apr 22, 2025235.80239.00232.39235.12235.1236,518
Apr 21, 2025230.40236.00227.41233.03233.0340,527
Apr 17, 2025228.20231.43224.87228.65228.6540,928
Apr 16, 2025226.98232.49225.31226.89226.8939,342
Apr 15, 2025226.00227.39222.51225.37225.3730,665
Apr 11, 2025228.45233.61221.10222.51222.5126,800
Apr 9, 2025229.99230.73223.01226.85226.8512,300
Apr 8, 2025224.22232.43224.22229.17229.1727,938
Apr 7, 2025220.00226.99210.46222.50222.5057,239
Apr 4, 2025234.70247.80226.95233.71233.71135,481
Apr 3, 2025212.95251.38212.95234.12234.12380,362
Apr 2, 2025215.00215.00208.05214.18214.188,120
Apr 1, 2025209.00218.90208.39211.84211.8425,691
Mar 28, 2025208.10216.00203.81207.70207.7057,762
Mar 27, 2025206.39210.00201.50204.96204.9670,340
Mar 26, 2025207.85211.00201.50203.28203.2863,262
Mar 25, 2025219.54219.54206.79209.24209.2446,775
Mar 24, 2025216.55223.49210.35216.65216.6586,549
Mar 21, 2025218.65221.10214.50216.00216.0045,289
Mar 20, 2025223.97223.99215.22217.66217.6624,186
Mar 19, 2025212.41223.00212.41218.76218.7644,602
Mar 18, 2025200.65200.65200.65200.65200.65-
Mar 17, 2025205.00205.00198.62200.65200.6530,509
Mar 13, 2025202.54207.94202.01205.21205.2137,468
Mar 12, 2025207.75211.50198.88202.54202.5440,032
Mar 11, 2025209.65217.00207.28208.26208.2646,044
Mar 10, 2025228.19231.90212.15212.83212.8350,105
Mar 7, 2025203.99234.00201.64228.19228.19239,799
Mar 6, 2025204.00205.80200.37201.39201.3941,209
Mar 5, 2025194.50209.00194.22199.53199.5345,286
Mar 4, 2025185.10204.13185.10194.04194.0435,579
Mar 3, 2025190.10195.35186.02190.41190.4127,466
Feb 28, 2025201.00201.08192.06193.88193.8824,795
Feb 27, 2025207.00208.89200.40202.21202.2120,198
Feb 25, 2025200.54212.00200.40210.14210.1430,193
Feb 24, 2025205.79206.99198.93202.39202.3922,049
Feb 21, 2025207.15214.79202.79206.05206.0548,561
Feb 20, 2025212.50216.88199.91206.52206.52139,501
Feb 19, 2025195.02220.09195.02217.25217.2575,878
Feb 18, 2025195.70199.50194.42195.76195.7646,223
Feb 17, 2025204.75206.29194.00196.64196.6470,940
Feb 14, 2025212.00214.01198.00199.93199.9349,394
Feb 13, 2025214.35221.93208.00210.47210.4742,746
Feb 12, 2025209.68218.90207.00215.64215.6434,868
Feb 11, 2025213.75214.07205.50208.45208.4542,818
Feb 10, 2025221.06223.17210.25213.86213.8635,535
Feb 7, 2025229.97229.97220.00221.62221.6226,321
Feb 6, 2025233.94239.75226.20229.97229.9729,659
Feb 5, 2025235.23241.39228.26233.94233.9427,610
Feb 4, 2025229.85247.95229.85235.23235.23148,649
Feb 3, 2025224.00236.24217.14223.35223.3527,377
Feb 1, 2025237.34251.50218.14228.73228.7349,476
Jan 31, 2025224.65240.05221.05235.00235.0039,665
Jan 30, 2025217.70227.20217.50222.95222.9547,633
Jan 29, 2025213.20224.05213.20217.35217.3539,168
Jan 28, 2025217.50222.50208.60212.60212.6039,274
Jan 27, 2025225.15225.15216.05217.25217.2538,416
Jan 24, 2025236.15238.00225.15226.30226.3057,844
Jan 23, 2025240.10243.95233.95235.35235.3523,459
Jan 22, 2025243.55244.95236.35240.40240.4015,393
Jan 21, 2025258.00258.00238.20240.50240.5018,888
Jan 20, 2025248.35264.45243.55255.50255.5019,639
Jan 17, 2025239.00248.00239.00245.90245.9019,618
Jan 16, 2025240.45246.25239.00240.45240.4517,643
Jan 15, 2025239.90244.50235.30236.85236.8534,146
Jan 14, 2025230.00238.40227.90236.20236.2025,733
Jan 13, 2025235.00238.95225.00225.90225.9035,346
Jan 10, 2025250.05250.05233.40238.15238.1571,231
Jan 9, 2025255.15259.05248.50249.60249.6012,771
Jan 8, 2025259.60259.60255.00255.55255.5517,221
Jan 7, 2025258.00261.90257.00258.90258.9019,917
Jan 6, 2025270.95270.95254.50256.30256.3027,794
Jan 3, 2025267.75278.10267.75269.70269.7021,110
Jan 2, 2025267.00272.45265.00267.85267.8526,386
Jan 1, 2025268.70274.65265.10268.50268.5027,405
Dec 31, 2024262.95268.40262.95267.45267.4516,895
Dec 30, 2024265.65268.20260.00262.95262.9520,521
Dec 27, 2024265.90272.55260.50265.60265.6021,785
Dec 26, 2024279.05282.00262.45266.25266.2546,158
Dec 24, 2024285.50289.40274.35277.65277.6526,349
Dec 23, 2024292.00294.15284.55285.60285.6019,168
Dec 20, 2024305.85306.00286.80289.35289.3545,499
Dec 19, 2024292.95310.95292.55305.50305.5082,610
Dec 18, 2024301.65311.40297.00298.90298.9056,871
Dec 17, 2024299.80316.00299.80306.20306.20170,510
Dec 16, 2024284.50303.80283.25296.90296.90103,558
Dec 13, 2024281.20284.95274.30283.25283.2525,749
Dec 12, 2024290.00291.35280.35281.20281.2025,446
Dec 11, 2024285.50292.85280.00290.00290.0055,190
Dec 10, 2024285.00288.80279.60283.80283.8052,496
Dec 9, 2024269.55287.55267.95280.80280.8089,302
Dec 6, 2024267.85269.40264.05267.45267.4514,949
Dec 5, 2024266.80271.00262.50264.40264.4019,141
Dec 4, 2024272.10274.60264.80265.40265.4016,717
Dec 3, 2024264.90276.70261.10270.65270.6537,642
Dec 2, 2024260.70268.90260.05264.25264.2525,166
Nov 29, 2024259.35264.00257.10260.70260.7022,866
Nov 28, 2024260.40269.15258.30258.85258.8523,524
Nov 27, 2024249.40267.90249.00260.40260.4047,304
Nov 26, 2024240.65253.90240.10251.65251.6526,229
Nov 25, 2024243.35249.95239.00240.65240.6514,589
Nov 22, 2024239.75242.45236.05238.50238.5022,165
Nov 21, 2024240.70242.90236.00237.40237.4015,215
Nov 19, 2024239.60252.00239.55241.70241.7037,173
Nov 18, 2024245.00248.00232.75236.20236.2060,343
Nov 14, 2024250.00255.00243.50246.85246.8528,805
Nov 13, 2024268.90268.90241.65248.60248.6087,879
Nov 12, 2024270.00275.25269.00272.20272.2014,160
Nov 11, 2024276.60280.75268.10269.25269.2524,987
Nov 8, 2024276.10283.50272.25276.60276.6024,397
Nov 7, 2024289.45289.80278.00279.55279.5519,262
Nov 6, 2024277.70285.60276.10284.10284.1039,950
Nov 5, 2024278.90279.00270.90275.65275.6517,973
Nov 4, 2024271.90276.95263.75274.40274.4046,758
Nov 1, 2024272.00276.75265.00273.00273.0011,149
Oct 31, 2024267.05277.90266.40272.45272.4527,662
Oct 30, 2024260.35269.00258.40265.50265.5028,048
Oct 29, 2024260.65263.90252.65260.15260.1517,358
Oct 28, 2024258.00265.75255.40260.35260.3513,477
Oct 25, 2024269.10269.10255.00257.50257.5023,337
Oct 24, 2024266.00274.90266.00267.50267.5022,565
Oct 23, 2024265.70278.85265.00274.00274.0020,254
Oct 22, 2024287.85287.85266.25268.35268.3535,743
Oct 21, 2024269.10294.95268.75286.45286.45103,815
Oct 18, 2024274.70277.00267.05271.40271.4018,777
Oct 17, 2024283.00290.10272.25273.30273.3029,879
Oct 16, 2024283.05287.45280.05281.95281.9520,322
Oct 15, 2024288.00290.90280.00281.65281.6511,801
Oct 14, 2024284.55288.90281.80286.50286.5012,588
Oct 11, 2024283.00284.70278.70283.10283.1013,788
Oct 10, 2024284.45287.95280.00281.10281.1012,473
Oct 9, 2024282.80290.45280.70284.45284.4523,315
Oct 8, 2024256.50282.50256.50279.20279.2048,500
Oct 7, 2024289.60289.60258.90264.80264.8061,296
Oct 4, 2024290.70293.90284.50287.50287.5033,308
Oct 3, 2024298.50300.15289.85290.70290.7021,648
Oct 1, 2024301.40305.25297.45301.25301.2527,881
Sep 30, 2024295.30302.45295.30300.15300.1514,435
Sep 27, 2024305.40312.70298.00301.15301.1551,303
Sep 26, 2024304.00311.30302.15306.15306.1535,609
Sep 25, 2024297.65306.00293.55302.45302.4572,897
Sep 24, 2024295.15298.80290.50295.50295.5036,875
Sep 23, 2024298.80299.65291.35293.20293.2052,244
Sep 20, 2024294.60300.50291.55298.80298.8029,981
Sep 19, 2024300.00301.70285.65292.50292.5046,838
Sep 18, 2024305.10305.95295.80297.30297.3034,330
Sep 17, 2024309.45311.20301.35304.40304.4029,605
Sep 16, 2024311.10314.95305.35307.30307.3044,394
Sep 13, 2024305.50316.90303.35310.30310.3093,739
Sep 12, 2024307.65309.10300.35303.20303.2056,657
Sep 11, 2024308.00311.75304.20306.20306.2047,185
Sep 10, 2024307.40312.75303.30304.95304.9553,215
Sep 9, 2024321.15324.00303.60307.05307.0592,767
Sep 6, 2024 1 Dividend
Sep 6, 2024329.40330.85318.30321.15321.1546,413
Sep 5, 2024329.20330.75320.15326.50325.5034,503
Sep 4, 2024325.05336.00323.25325.95324.9541,258
Sep 3, 2024333.50336.00325.00326.15325.1540,129
Sep 2, 2024350.00350.95331.10333.50332.4871,714
Aug 30, 2024339.45350.00337.05345.35344.29131,893
Aug 29, 2024335.05343.95330.70336.10335.07126,819
Aug 28, 2024325.25341.90323.80333.85332.83172,606
Aug 27, 2024321.40327.10314.55323.80322.8180,867
Aug 26, 2024320.00325.85317.00318.55317.5736,674
Aug 23, 2024328.85332.05315.25319.10318.1264,554
Aug 22, 2024324.00333.05323.95326.55325.5572,802
Aug 21, 2024325.00327.90317.15322.70321.7186,726
Aug 20, 2024327.60329.75321.00322.80321.8146,713
Aug 19, 2024320.55329.70320.15326.80325.8056,291
Aug 16, 2024318.50320.10314.75317.40316.4351,469
Aug 14, 2024317.40325.00312.15315.30314.3371,344
Aug 13, 2024349.95353.65303.30316.00315.03390,107
Aug 12, 2024326.00339.90318.35323.55322.56141,702
Aug 9, 2024342.10349.05321.55328.55327.54179,621
Aug 8, 2024347.20352.00337.70341.30340.25117,110
Aug 7, 2024360.50363.95344.90347.80346.73154,943
Aug 6, 2024327.40373.00327.00354.85353.76724,225
Aug 5, 2024345.70345.70316.90322.55321.56197,875
Aug 2, 2024349.00361.05345.05353.50352.42120,608
Aug 1, 2024373.90379.95348.00353.20352.12161,457
Jul 31, 2024379.50384.50368.40372.40371.26186,119
Jul 30, 2024354.85383.90347.80377.55376.39580,894
Jul 29, 2024339.00356.00335.10352.35351.27469,925
Jul 26, 2024334.00341.00326.95330.70329.69156,948
Jul 25, 2024321.50339.00312.30332.40331.38203,450
Jul 24, 2024314.20333.00312.50324.05323.06160,514
Jul 23, 2024321.00332.50307.30315.40314.43246,873
Jul 22, 2024300.90333.00300.45320.90319.92408,800
Jul 19, 2024307.80311.50294.80297.05296.1461,999
Jul 18, 2024309.90319.95305.20307.80306.8678,423
Jul 16, 2024308.40317.20306.95309.25308.3057,484
Jul 15, 2024306.65314.90299.10305.65304.7174,791
Jul 12, 2024313.00314.65303.20306.05305.1128,679
Jul 11, 2024307.40318.90306.55313.45312.4971,036
Jul 10, 2024313.55317.60293.30303.95303.0273,408
Jul 9, 2024320.90327.00313.80316.70315.7361,426
Jul 8, 2024308.90324.25308.90320.45319.47109,626
Jul 5, 2024311.60316.95303.30308.00307.06114,585
Jul 4, 2024321.90323.50311.30313.60312.6494,137
Jul 3, 2024319.55330.00316.35321.45320.47157,584
Jul 2, 2024306.00324.50302.55319.95318.97336,462
Jul 1, 2024294.50314.80290.95305.45304.51376,595
Jun 28, 2024282.90295.95282.90293.00292.1076,698
Jun 27, 2024288.70294.80279.30281.40280.5445,714
Jun 26, 2024283.50297.55283.00290.55289.66115,460
Jun 25, 2024281.35289.75280.45282.70281.8358,839
Jun 24, 2024277.95286.50272.80283.75282.8865,087
Jun 21, 2024278.95281.40275.50278.85278.0023,700
Jun 20, 2024272.85284.45271.55277.50276.6551,296
Jun 19, 2024272.00274.90270.50272.85272.0122,575
Jun 18, 2024283.20283.20269.30270.55269.7249,546
Jun 14, 2024271.60281.00271.60279.05278.2050,062
Jun 13, 2024276.00277.40268.50270.20269.3731,130
Jun 12, 2024262.05287.35262.05274.65273.81147,528
Jun 11, 2024257.65265.60257.50261.35260.5523,427
Jun 10, 2024257.00260.20254.75257.35256.5619,951
Jun 7, 2024253.95257.50251.05253.75252.9719,147
Jun 6, 2024245.40256.05245.40249.75248.9923,283
Jun 5, 2024240.30250.95235.30244.15243.4033,986
Jun 4, 2024252.50255.30225.00240.30239.5651,776
Jun 3, 2024259.00269.90250.00251.20250.4344,866
May 31, 2024258.35263.00255.00256.25255.4727,218
May 30, 2024261.50264.10256.00258.30257.5152,332
May 29, 2024268.00268.00262.50263.85263.0417,288
May 28, 2024267.75269.10262.10264.25263.4414,538
May 27, 2024271.00271.85263.15267.65266.8328,281
May 24, 2024263.90274.50261.95268.85268.0344,844
May 23, 2024264.50268.00257.30263.25262.4433,120
May 22, 2024266.05269.00258.85263.15262.3428,129
May 21, 2024268.85269.30262.00263.90263.0929,345
May 17, 2024274.25276.95266.35269.45268.6222,166
May 16, 2024278.10281.85273.00273.80272.9616,431
May 15, 2024270.70288.00270.65276.60275.7557,507
May 14, 2024268.55270.75267.40269.25268.4315,014
May 13, 2024268.05268.40262.15267.15266.3310,565
May 10, 2024268.00270.70264.20268.85268.0311,978
May 9, 2024269.75273.70264.90266.60265.7829,635
May 8, 2024273.00274.20267.00268.85268.0320,345
May 7, 2024274.50279.85269.00272.00271.1735,563
May 6, 2024281.90283.40272.60273.05272.2138,279