NSE - Delayed Quote
INR
Nahar Spinning Mills Limited (NAHARSPING.NS)
255.75
-5.80
(-2.22%)
At close: November 2 at 3:29:50 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
261.00
274.00
247.00
261.55
261.55
123,711
Oct 29, 2026
253.80
270.00
253.80
260.50
260.50
34,168
Oct 28, 2026
252.40
263.05
250.00
253.80
253.80
21,725
Oct 27, 2026
235.00
252.65
235.00
247.50
247.50
10,022
Oct 26, 2026
238.00
244.80
232.00
240.70
240.70
16,899
Oct 23, 2026
238.10
242.00
227.55
238.65
238.65
16,175
Oct 22, 2026
236.95
244.90
234.50
237.30
237.30
11,851
Oct 21, 2026
249.75
256.00
237.25
238.65
238.65
13,866
Oct 19, 2026
254.00
256.05
246.10
249.75
249.75
27,234
Oct 16, 2026
250.25
257.50
250.25
252.80
252.80
6,346
Oct 15, 2026
252.60
255.95
247.60
249.95
249.95
25,316
Oct 14, 2026
250.00
261.00
242.30
249.95
249.95
31,627
Oct 13, 2026
253.00
255.95
244.90
248.00
248.00
17,541
Oct 12, 2026
254.85
259.00
246.00
251.15
251.15
10,274
Oct 9, 2026
256.30
259.75
247.55
253.30
253.30
11,339
Oct 8, 2026
265.00
268.90
250.00
251.40
251.40
25,450
Oct 7, 2026
256.80
268.75
255.05
264.30
264.30
14,820
Oct 6, 2026
254.35
259.85
253.00
257.40
257.40
10,252
Oct 5, 2026
255.50
260.70
249.20
250.15
250.15
27,426
Oct 1, 2026
260.90
263.00
250.00
255.50
255.50
19,419
Sep 30, 2026
265.95
271.70
259.20
260.05
260.05
15,466
Sep 29, 2026
278.00
278.55
259.20
261.75
261.75
46,373
Sep 28, 2026
278.00
278.00
265.00
267.30
267.30
9,962
Sep 25, 2026
271.15
272.60
264.05
269.95
269.95
8,044
Sep 24, 2026
282.00
283.80
267.80
270.60
270.60
21,449
Sep 23, 2026
278.95
283.00
271.70
277.45
277.45
15,456
Sep 22, 2026
280.00
281.90
277.00
277.85
277.85
18,714
Sep 21, 2026
269.20
282.75
268.00
279.90
279.90
24,459
Sep 18, 2026
278.85
281.35
268.05
269.20
269.20
12,712
Sep 17, 2026
262.90
284.45
262.90
275.80
275.80
51,178
Sep 16, 2026
262.50
268.20
258.10
261.80
261.80
17,468
Sep 15, 2026
275.00
279.00
255.00
261.65
261.65
17,043
Sep 11, 2026
267.00
275.00
264.80
273.10
273.10
22,807
Sep 10, 2026
278.55
280.10
268.00
270.80
270.80
42,431
Sep 9, 2026
278.50
281.20
276.40
277.30
277.30
26,272
Sep 8, 2026
285.00
294.50
276.00
277.55
277.55
100,649
Sep 7, 2026
288.00
295.00
285.10
286.15
286.15
31,377
Sep 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
295.70
296.00
288.10
289.80
289.80
36,995
Sep 3, 2026
294.50
298.45
291.05
293.00
292.00
19,923
Sep 2, 2026
300.70
301.10
294.00
294.95
293.94
21,882
Sep 1, 2026
291.10
306.45
291.10
299.55
298.53
103,382
Aug 31, 2026
286.00
295.00
284.95
289.45
288.46
54,535
Aug 28, 2026
291.25
294.55
287.70
288.40
287.42
13,709
Aug 27, 2026
298.50
298.50
290.00
291.25
290.26
14,921
Aug 26, 2026
297.05
299.80
292.40
294.10
293.10
29,133
Aug 25, 2026
302.75
303.80
290.00
296.35
295.34
24,592
Aug 24, 2026
304.90
305.05
293.55
299.00
297.98
94,839
Aug 21, 2026
293.00
301.35
293.00
299.80
298.78
27,203
Aug 20, 2026
303.70
303.70
289.00
292.15
291.15
40,996
Aug 19, 2026
305.00
307.95
295.35
298.75
297.73
28,083
Aug 18, 2026
298.35
307.45
294.00
303.40
302.36
83,164
Aug 17, 2026
302.00
302.00
292.20
296.70
295.69
37,281
Aug 14, 2026
302.30
308.95
301.25
302.00
300.97
6,077
Aug 13, 2026
307.50
310.00
301.10
301.75
300.72
18,638
Aug 12, 2026
310.75
313.55
296.05
305.55
304.51
37,219
Aug 11, 2026
309.35
315.00
305.20
308.15
307.10
28,058
Aug 10, 2026
320.00
324.45
305.00
307.10
306.05
37,947
Aug 7, 2026
313.90
318.80
305.30
316.25
315.17
66,241
Aug 6, 2026
346.00
349.00
303.25
309.80
308.74
342,549
Aug 5, 2026
325.10
332.50
318.20
328.95
327.83
115,800
Aug 4, 2026
314.95
327.40
313.00
323.70
322.60
172,277
Aug 3, 2026
283.30
313.80
283.30
311.15
310.09
176,570
Jul 31, 2026
276.00
284.00
273.95
281.10
280.14
7,001
Jul 30, 2026
281.20
285.00
275.50
277.75
276.80
18,915
Jul 29, 2026
281.05
282.90
275.25
281.20
280.24
11,234
Jul 28, 2026
280.00
281.90
276.20
280.10
279.14
10,357
Jul 27, 2026
283.90
283.90
277.60
279.65
278.70
7,379
Jul 24, 2026
270.00
278.00
267.00
275.55
274.61
13,925
Jul 23, 2026
280.00
283.00
270.00
273.75
272.82
23,840
Jul 22, 2026
281.00
283.00
276.10
278.15
277.20
6,628
Jul 21, 2026
274.00
282.70
274.00
280.55
279.59
8,428
Jul 20, 2026
276.75
283.95
276.75
280.50
279.54
11,025
Jul 17, 2026
282.05
282.05
273.20
276.75
275.81
6,573
Jul 16, 2026
276.10
283.95
276.05
282.15
281.19
24,884
Jul 15, 2026
274.00
279.00
274.00
276.05
275.11
11,838
Jul 14, 2026
271.20
276.00
265.75
274.00
273.06
10,182
Jul 13, 2026
269.00
275.00
266.05
271.20
270.27
18,787
Jul 10, 2026
266.30
272.40
261.00
269.05
268.13
12,488
Jul 9, 2026
267.00
267.45
260.10
266.30
265.39
9,031
Jul 8, 2026
263.95
268.45
258.00
259.45
258.56
17,514
Jul 7, 2026
268.80
269.70
261.00
264.15
263.25
5,179
Jul 6, 2026
270.00
270.00
262.10
266.90
265.99
4,908
Jul 3, 2026
258.00
267.95
258.00
265.85
264.94
14,022
Jul 2, 2026
256.00
263.00
256.00
260.00
259.11
5,633
Jul 1, 2026
267.70
267.70
255.50
260.05
259.16
4,027
Jun 30, 2026
257.00
262.65
255.00
258.35
257.47
4,529
Jun 29, 2026
252.25
257.40
252.25
256.00
255.13
8,495
Jun 25, 2026
268.95
268.95
251.40
252.10
251.24
14,648
Jun 24, 2026
259.00
265.05
257.50
261.30
260.41
16,528
Jun 23, 2026
254.45
259.75
253.30
256.90
256.02
5,577
Jun 22, 2026
254.25
261.95
249.00
254.65
253.78
3,711
Jun 19, 2026
260.00
261.00
250.60
255.50
254.63
2,925
Jun 18, 2026
251.85
261.00
250.00
256.35
255.48
27,696
Jun 17, 2026
243.05
251.95
243.05
249.60
248.75
17,563
Jun 16, 2026
251.00
252.85
244.05
247.20
246.36
22,253
Jun 15, 2026
270.00
275.80
250.80
252.70
251.84
35,537
Jun 12, 2026
264.00
264.45
262.05
264.00
263.10
10,113
Jun 11, 2026
259.30
259.30
259.30
259.30
258.42
16,876
Jun 10, 2026
264.55
267.00
264.55
264.55
263.65
3,926
Jun 9, 2026
269.90
271.00
269.00
269.90
268.98
8,060
Jun 8, 2026
274.45
280.25
274.45
274.45
273.51
4,402
Jun 5, 2026
280.05
280.05
275.00
280.05
279.09
16,759
Jun 4, 2026
279.00
283.00
277.00
279.00
278.05
13,704
Jun 3, 2026
278.00
279.00
275.50
278.00
277.05
12,994
Jun 2, 2026
275.00
275.00
268.20
275.00
274.06
12,798
Jun 1, 2026
270.25
270.30
265.05
270.25
269.33
15,675
May 29, 2026
265.00
265.00
259.70
265.00
264.10
33,294
May 27, 2026
265.00
267.22
263.00
265.00
264.10
11,140
May 26, 2026
261.99
268.00
260.05
261.99
261.10
4,178
May 25, 2026
263.00
268.00
263.00
263.00
262.10
5,880
May 22, 2026
263.16
267.90
263.16
263.16
262.26
6,086
May 21, 2026
263.16
263.16
263.16
263.16
262.26
4,348
May 20, 2026
258.00
258.01
257.00
258.00
257.12
1,452
May 19, 2026
257.89
257.89
248.00
257.89
257.01
7,284
May 18, 2026
253.00
256.00
252.89
253.00
252.14
4,794
May 15, 2026
258.05
259.40
257.30
258.05
257.17
4,447
May 14, 2026
262.50
265.20
261.55
262.50
261.60
3,360
May 13, 2026
260.00
260.00
260.00
260.00
259.11
14,397
May 12, 2026
265.00
266.10
265.00
265.00
264.10
26,602
May 11, 2026
269.91
269.91
269.91
269.91
268.99
3,844
May 8, 2026
275.41
275.41
275.41
275.41
274.47
954
May 7, 2026
278.02
291.79
276.80
281.03
280.07
53,195
May 6, 2026
273.50
280.94
273.50
278.72
277.77
79,588
May 5, 2026
260.00
267.57
260.00
267.57
266.66
35,326
May 4, 2026
248.00
254.83
245.27
254.83
253.96
23,307
Apr 30, 2026
241.00
246.00
238.00
242.70
241.87
5,555
Apr 29, 2026
245.99
252.00
235.00
236.70
235.89
19,931
Apr 28, 2026
233.70
244.99
233.70
242.37
241.54
11,280
Apr 27, 2026
234.41
241.00
227.55
240.11
239.29
9,476
Apr 24, 2026
244.50
244.50
232.90
234.41
233.61
8,500
Apr 23, 2026
239.50
247.00
232.00
241.85
241.02
9,835
Apr 22, 2026
254.91
254.91
216.80
238.15
237.34
75,763
Apr 21, 2026
254.99
259.98
246.55
249.19
248.34
31,241
Apr 20, 2026
249.00
259.62
244.02
253.81
252.94
63,141
Apr 17, 2026
248.01
251.50
243.50
249.49
248.64
32,648
Apr 16, 2026
244.89
253.19
244.02
248.01
247.16
63,440
Apr 15, 2026
243.00
243.00
235.02
241.66
240.84
30,069
Apr 13, 2026
237.00
240.89
232.41
237.09
236.28
12,732
Apr 10, 2026
231.85
241.80
231.50
239.81
238.99
31,286
Apr 9, 2026
233.00
234.80
228.00
230.15
229.36
15,149
Apr 8, 2026
233.40
236.60
225.81
232.26
231.47
40,377
Apr 7, 2026
226.60
229.08
217.63
223.72
222.96
14,864
Apr 6, 2026
231.00
238.70
223.10
227.18
226.40
29,320
Apr 2, 2026
213.47
230.00
209.00
227.41
226.63
76,616
Apr 1, 2026
205.00
218.80
205.00
214.31
213.58
72,349
Mar 30, 2026
207.00
207.00
195.42
199.99
199.31
37,252
Mar 27, 2026
199.65
208.00
199.65
205.88
205.18
48,049
Mar 25, 2026
206.50
211.90
204.00
204.53
203.83
29,191
Mar 24, 2026
205.10
214.57
202.56
203.41
202.72
23,126
Mar 23, 2026
211.00
211.00
201.43
202.05
201.36
41,165
Mar 20, 2026
202.64
214.90
202.64
210.54
209.82
66,393
Mar 19, 2026
196.00
207.69
196.00
202.63
201.94
30,468
Mar 18, 2026
196.00
209.85
196.00
206.66
205.95
55,861
Mar 17, 2026
185.71
202.80
185.71
197.69
197.02
37,113
Mar 16, 2026
185.94
187.90
182.81
185.64
185.01
17,120
Mar 13, 2026
197.60
197.78
184.06
185.70
185.07
27,732
Mar 12, 2026
194.23
198.38
190.97
194.95
194.28
17,143
Mar 11, 2026
200.70
203.00
192.35
194.87
194.20
22,909
Mar 10, 2026
192.01
200.70
189.10
199.21
198.53
34,025
Mar 9, 2026
196.00
196.00
181.12
189.36
188.71
25,248
Mar 6, 2026
196.04
198.95
193.52
197.34
196.67
16,735
Mar 5, 2026
191.01
198.90
190.00
196.40
195.73
32,407
Mar 4, 2026
191.00
196.00
189.26
189.69
189.04
25,492
Mar 2, 2026
198.00
200.01
192.41
197.98
197.30
20,584
Feb 27, 2026
202.81
206.99
202.81
204.82
204.12
10,708
Feb 26, 2026
199.75
205.50
199.75
202.36
201.67
20,515
Feb 25, 2026
202.87
203.00
198.10
199.75
199.07
27,129
Feb 24, 2026
206.89
206.89
199.50
200.93
200.24
25,235
Feb 23, 2026
208.05
209.02
200.22
207.13
206.42
36,176
Feb 20, 2026
211.40
216.20
207.00
211.31
210.59
80,572
Feb 19, 2026
203.39
211.40
200.50
208.31
207.60
71,131
Feb 18, 2026
198.55
208.00
197.62
200.30
199.62
50,709
Feb 17, 2026
197.78
201.41
197.00
198.08
197.40
23,011
Feb 16, 2026
202.04
208.25
197.00
197.78
197.10
19,676
Feb 13, 2026
194.04
209.00
190.00
203.73
203.03
101,322
Feb 12, 2026
187.99
197.40
186.33
194.07
193.41
47,636
Feb 11, 2026
195.05
195.35
182.87
191.52
190.87
49,325
Feb 10, 2026
189.85
195.37
186.26
193.10
192.44
57,936
Feb 9, 2026
179.54
195.02
178.02
190.95
190.30
112,571
Feb 6, 2026
180.65
184.00
178.55
180.46
179.84
25,619
Feb 5, 2026
188.44
190.32
182.00
182.45
181.83
29,161
Feb 4, 2026
180.15
190.80
180.00
187.88
187.24
68,745
Feb 3, 2026
179.80
189.80
175.51
183.80
183.17
244,299
Feb 2, 2026
168.20
169.00
161.31
164.17
163.61
21,868
Jan 30, 2026
162.90
170.88
160.81
167.00
166.43
46,411
Jan 29, 2026
155.95
179.00
155.81
166.59
166.02
408,701
Jan 28, 2026
151.00
155.40
149.99
153.87
153.34
52,822
Jan 27, 2026
155.10
157.40
149.20
150.84
150.33
77,454
Jan 23, 2026
156.11
159.10
152.65
155.06
154.53
80,318
Jan 22, 2026
163.00
170.78
153.05
155.42
154.89
78,177
Jan 21, 2026
160.19
160.19
152.62
156.91
156.37
28,725
Jan 20, 2026
169.35
171.64
158.22
159.40
158.86
31,112
Jan 19, 2026
172.00
180.00
169.00
169.35
168.77
31,445
Jan 16, 2026
184.75
185.79
178.82
180.06
179.45
8,213
Jan 15, 2026
183.07
183.07
183.07
183.07
182.45
-
Jan 14, 2026
183.56
186.10
182.01
183.07
182.45
5,442
Jan 13, 2026
186.00
187.79
182.10
183.35
182.72
11,326
Jan 12, 2026
185.00
186.00
178.82
183.62
182.99
10,652
Jan 9, 2026
187.14
187.46
184.00
185.06
184.43
11,618
Jan 8, 2026
192.10
192.11
186.22
186.98
186.34
12,345
Jan 7, 2026
190.17
193.99
190.17
192.20
191.54
9,122
Jan 6, 2026
195.03
195.76
188.03
191.21
190.56
22,050
Jan 5, 2026
194.74
197.18
192.06
194.61
193.95
18,075
Jan 2, 2026
192.80
197.59
192.80
194.57
193.91
12,574
Jan 1, 2026
195.92
196.88
193.65
193.99
193.33
9,886
Dec 31, 2025
194.89
196.47
193.00
195.00
194.33
8,829
Dec 30, 2025
194.68
196.90
192.49
193.53
192.87
13,003
Dec 29, 2025
195.70
199.24
193.00
194.39
193.73
19,140
Dec 26, 2025
196.86
200.00
194.05
195.30
194.63
7,969
Dec 24, 2025
198.59
200.79
196.34
197.42
196.75
24,814
Dec 23, 2025
196.69
200.98
195.25
197.74
197.07
21,031
Dec 22, 2025
198.00
198.00
194.60
196.58
195.91
8,792
Dec 19, 2025
194.69
196.92
193.10
195.08
194.41
10,485
Dec 18, 2025
196.37
197.50
192.72
193.72
193.06
20,082
Dec 17, 2025
197.97
199.94
195.51
196.38
195.71
18,752
Dec 16, 2025
199.28
199.53
195.61
197.79
197.11
10,266
Dec 15, 2025
200.22
202.01
197.10
198.10
197.42
6,550
Dec 12, 2025
199.62
200.77
197.92
199.47
198.79
4,689
Dec 11, 2025
199.95
204.00
195.64
198.31
197.63
17,176
Dec 10, 2025
199.00
200.95
195.59
197.08
196.41
9,717
Dec 9, 2025
192.45
198.55
190.05
197.95
197.27
5,458
Dec 8, 2025
198.58
198.85
191.00
192.86
192.20
10,616
Dec 5, 2025
200.00
200.79
198.48
199.36
198.68
5,106
Dec 4, 2025
200.04
202.00
199.00
199.09
198.41
5,235
Dec 3, 2025
201.35
201.92
199.00
199.16
198.48
6,054
Dec 2, 2025
202.47
203.41
200.45
201.49
200.80
5,829
Dec 1, 2025
200.11
205.12
200.11
203.04
202.35
8,528
Nov 28, 2025
202.99
205.64
200.75
202.78
202.09
8,048
Nov 27, 2025
206.49
206.49
201.03
202.72
202.03
3,483
Nov 26, 2025
197.20
204.73
197.20
203.64
202.94
9,084
Nov 25, 2025
198.45
201.50
197.10
197.80
197.12
18,646
Nov 24, 2025
200.02
205.20
196.11
198.45
197.77
11,632
Nov 21, 2025
205.80
205.80
200.78
202.00
201.31
11,708
Nov 20, 2025
207.81
211.50
201.00
202.43
201.74
17,293
Nov 19, 2025
207.27
211.99
206.92
209.91
209.19
25,427
Nov 18, 2025
200.11
209.01
200.11
206.01
205.31
18,722
Nov 17, 2025
204.00
205.79
202.25
203.98
203.28
9,332
Nov 14, 2025
205.00
205.00
200.01
203.39
202.70
19,422
Nov 13, 2025
212.00
217.00
209.00
209.71
208.99
25,040
Nov 12, 2025
210.00
210.91
205.02
208.97
208.26
24,320
Nov 11, 2025
201.36
209.00
200.00
208.00
207.29
16,101
Nov 10, 2025
202.93
203.96
199.80
200.38
199.70
9,503
Nov 7, 2025
199.34
204.87
199.34
202.02
201.33
20,470
Nov 6, 2025
204.55
206.25
200.01
202.02
201.33
10,634
Nov 4, 2025
208.51
208.58
203.25
204.72
204.02
4,583
Nov 3, 2025
204.11
210.54
204.11
207.83
207.12
6,662
