Nahar Spinning Mills Limited (500296.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 285.50 | 285.85 | 276.60 | 279.25 | 279.25 | 3,226 |
| 02 May 2024 | 285.75 | 287.00 | 279.25 | 285.85 | 285.85 | 1,167 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 288.00 | 292.15 | 284.75 | 285.05 | 285.05 | 2,333 |
| 29 Apr 2024 | 286.90 | 292.00 | 286.75 | 287.85 | 287.85 | 1,769 |
| 26 Apr 2024 | 297.30 | 297.30 | 285.00 | 285.45 | 285.45 | 3,126 |
| 25 Apr 2024 | 290.95 | 295.75 | 285.80 | 291.45 | 291.45 | 1,320 |
| 24 Apr 2024 | 293.65 | 294.00 | 287.70 | 290.35 | 290.35 | 835 |
| 23 Apr 2024 | 286.50 | 294.10 | 284.60 | 290.75 | 290.75 | 2,062 |
| 22 Apr 2024 | 286.45 | 288.20 | 280.75 | 284.65 | 284.65 | 4,139 |
| 19 Apr 2024 | 261.00 | 284.80 | 261.00 | 281.40 | 281.40 | 2,973 |
| 18 Apr 2024 | 288.75 | 293.50 | 281.00 | 283.00 | 283.00 | 3,346 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 284.00 | 293.15 | 284.00 | 288.55 | 288.55 | 2,064 |
| 15 Apr 2024 | 285.95 | 286.20 | 279.95 | 282.20 | 282.20 | 1,635 |
| 12 Apr 2024 | 289.10 | 297.25 | 289.10 | 291.75 | 291.75 | 2,232 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 286.85 | 297.05 | 286.85 | 291.00 | 291.00 | 2,301 |
| 09 Apr 2024 | 296.40 | 297.00 | 285.65 | 288.45 | 288.45 | 2,328 |
| 08 Apr 2024 | 290.00 | 302.70 | 290.00 | 295.65 | 295.65 | 1,517 |
| 05 Apr 2024 | 298.45 | 300.45 | 292.00 | 295.90 | 295.90 | 1,449 |
| 04 Apr 2024 | 299.75 | 302.05 | 290.30 | 296.70 | 296.70 | 4,560 |
| 03 Apr 2024 | 289.40 | 299.90 | 289.15 | 296.00 | 296.00 | 5,072 |
| 02 Apr 2024 | 298.95 | 298.95 | 286.05 | 295.20 | 295.20 | 3,851 |
| 01 Apr 2024 | 266.95 | 292.00 | 266.95 | 290.35 | 290.35 | 1,858 |
| 28 Mar 2024 | 267.05 | 277.15 | 263.25 | 266.80 | 266.80 | 4,005 |
| 27 Mar 2024 | 275.50 | 278.75 | 267.05 | 268.85 | 268.85 | 2,220 |
| 26 Mar 2024 | 277.40 | 280.10 | 272.30 | 272.75 | 272.75 | 2,218 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 280.05 | 285.30 | 276.05 | 278.10 | 278.10 | 2,223 |
| 21 Mar 2024 | 271.60 | 282.05 | 271.60 | 276.30 | 276.30 | 9,890 |
| 20 Mar 2024 | 268.00 | 275.00 | 268.00 | 272.50 | 272.50 | 7,853 |
| 19 Mar 2024 | 272.70 | 277.60 | 270.90 | 272.10 | 272.10 | 2,722 |
| 18 Mar 2024 | 276.90 | 280.60 | 275.65 | 275.90 | 275.90 | 2,189 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 271.50 | 287.40 | 270.95 | 282.50 | 282.50 | 12,858 |
| 13 Mar 2024 | 280.80 | 292.70 | 271.00 | 277.00 | 277.00 | 6,867 |
| 12 Mar 2024 | 317.95 | 318.00 | 285.90 | 289.50 | 289.50 | 156,219 |
| 11 Mar 2024 | 315.00 | 316.40 | 299.95 | 303.50 | 303.50 | 6,928 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 308.00 | 322.05 | 305.75 | 313.40 | 313.40 | 8,568 |
| 06 Mar 2024 | 315.00 | 315.00 | 299.45 | 304.85 | 304.85 | 8,933 |
| 05 Mar 2024 | 319.40 | 322.00 | 303.95 | 310.75 | 310.75 | 11,171 |
| 04 Mar 2024 | 326.45 | 326.45 | 315.25 | 318.90 | 318.90 | 6,166 |
| 01 Mar 2024 | 317.00 | 333.05 | 317.00 | 321.00 | 321.00 | 6,977 |
| 29 Feb 2024 | 312.00 | 324.90 | 312.00 | 319.00 | 319.00 | 9,532 |
| 28 Feb 2024 | 319.70 | 330.10 | 312.35 | 319.75 | 319.75 | 10,662 |
| 27 Feb 2024 | 333.85 | 333.85 | 316.50 | 326.10 | 326.10 | 9,603 |
| 26 Feb 2024 | 308.45 | 335.00 | 307.00 | 323.15 | 323.15 | 11,115 |
| 23 Feb 2024 | 307.95 | 308.95 | 302.00 | 304.20 | 304.20 | 3,925 |
| 22 Feb 2024 | 304.10 | 309.20 | 297.85 | 307.95 | 307.95 | 3,615 |
| 21 Feb 2024 | 316.80 | 316.80 | 300.60 | 302.30 | 302.30 | 2,113 |
| 20 Feb 2024 | 314.20 | 318.30 | 307.75 | 310.00 | 310.00 | 2,491 |
| 16 Feb 2024 | 318.85 | 318.85 | 304.40 | 305.30 | 305.30 | 6,968 |
| 15 Feb 2024 | 309.60 | 318.40 | 309.50 | 315.45 | 315.45 | 5,848 |
| 14 Feb 2024 | 292.65 | 313.30 | 292.35 | 310.25 | 310.25 | 9,512 |
| 13 Feb 2024 | 292.10 | 296.15 | 282.15 | 293.70 | 293.70 | 5,018 |
| 12 Feb 2024 | 306.05 | 312.20 | 292.00 | 294.20 | 294.20 | 25,267 |
| 09 Feb 2024 | 338.15 | 344.40 | 313.00 | 320.80 | 320.80 | 28,009 |
| 08 Feb 2024 | 361.95 | 361.95 | 333.00 | 337.00 | 337.00 | 13,348 |
| 07 Feb 2024 | 323.00 | 359.35 | 323.00 | 354.85 | 354.85 | 61,757 |
| 06 Feb 2024 | 320.60 | 324.50 | 310.90 | 318.85 | 318.85 | 10,113 |
| 05 Feb 2024 | 328.20 | 336.80 | 315.35 | 320.60 | 320.60 | 26,079 |
| 02 Feb 2024 | 344.50 | 348.00 | 326.65 | 328.65 | 328.65 | 38,011 |
| 01 Feb 2024 | 333.35 | 345.90 | 324.05 | 341.65 | 341.65 | 50,330 |
| 31 Jan 2024 | 286.15 | 332.75 | 286.15 | 322.50 | 322.50 | 95,592 |
| 30 Jan 2024 | 298.00 | 303.30 | 296.20 | 299.25 | 299.25 | 3,769 |
| 29 Jan 2024 | 303.00 | 306.40 | 291.80 | 295.00 | 295.00 | 5,781 |
| 26 Jan 2024 | 301.65 | 301.65 | 301.65 | 301.65 | 301.65 | - |
| 25 Jan 2024 | 308.00 | 311.95 | 300.50 | 301.65 | 301.65 | 21,240 |
| 24 Jan 2024 | 288.00 | 300.45 | 282.35 | 299.60 | 299.60 | 8,348 |
| 23 Jan 2024 | 319.35 | 319.35 | 286.45 | 287.50 | 287.50 | 2,922 |
| 22 Jan 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | - |
| 19 Jan 2024 | 271.05 | 315.00 | 271.05 | 302.60 | 302.60 | 46,640 |
| 18 Jan 2024 | 285.95 | 285.95 | 271.00 | 275.00 | 275.00 | 7,347 |
| 17 Jan 2024 | 287.50 | 287.50 | 280.05 | 281.95 | 281.95 | 5,684 |
| 16 Jan 2024 | 306.00 | 306.00 | 282.80 | 287.55 | 287.55 | 3,148 |
| 12 Jan 2024 | 286.05 | 288.95 | 278.50 | 282.25 | 282.25 | 7,195 |
| 11 Jan 2024 | 287.85 | 289.75 | 281.95 | 283.30 | 283.30 | 7,491 |
| 10 Jan 2024 | 288.35 | 288.55 | 280.05 | 284.80 | 284.80 | 8,292 |
| 09 Jan 2024 | 297.70 | 301.65 | 285.25 | 288.35 | 288.35 | 9,936 |
| 08 Jan 2024 | 287.40 | 298.55 | 285.85 | 291.60 | 291.60 | 10,075 |
| 05 Jan 2024 | 293.80 | 293.80 | 285.10 | 286.50 | 286.50 | 1,466 |
| 04 Jan 2024 | 290.85 | 293.40 | 285.80 | 288.05 | 288.05 | 5,181 |
| 03 Jan 2024 | 290.25 | 292.00 | 287.20 | 290.05 | 290.05 | 1,780 |
| 02 Jan 2024 | 290.95 | 293.30 | 282.70 | 287.85 | 287.85 | 1,918 |
| 29 Dec 2023 | 280.50 | 284.25 | 280.20 | 283.20 | 283.20 | 669 |
| 28 Dec 2023 | 284.20 | 285.35 | 278.25 | 279.00 | 279.00 | 14,982 |
| 27 Dec 2023 | 283.55 | 286.20 | 278.85 | 284.40 | 284.40 | 938 |
| 26 Dec 2023 | 276.00 | 287.85 | 276.00 | 281.45 | 281.45 | 1,286 |
| 22 Dec 2023 | 278.10 | 286.25 | 274.00 | 278.10 | 278.10 | 1,080 |
| 21 Dec 2023 | 276.40 | 282.45 | 270.00 | 279.75 | 279.75 | 6,262 |
| 20 Dec 2023 | 275.25 | 292.00 | 275.25 | 278.00 | 278.00 | 1,979 |
| 19 Dec 2023 | 272.00 | 291.25 | 272.00 | 285.20 | 285.20 | 3,912 |
| 18 Dec 2023 | 290.80 | 294.00 | 284.10 | 285.50 | 285.50 | 1,647 |
| 15 Dec 2023 | 292.00 | 293.00 | 286.05 | 287.85 | 287.85 | 2,424 |
| 14 Dec 2023 | 297.00 | 299.00 | 283.05 | 285.80 | 285.80 | 7,550 |
| 13 Dec 2023 | 304.00 | 304.00 | 293.60 | 294.70 | 294.70 | 1,902 |
| 12 Dec 2023 | 290.00 | 308.00 | 290.00 | 296.90 | 296.90 | 3,517 |
| 11 Dec 2023 | 303.25 | 309.35 | 303.25 | 306.60 | 306.60 | 1,340 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.