Nahar Industrial Enterprises

NHIE
🏛️ india →
114.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 120.65 123.40 120.00 121.05 0.0M
2021-12-30 123.90 124.75 119.05 120.80 0.0M
2021-12-29 121.10 125.00 121.00 122.25 0.0M
2021-12-28 116.80 121.50 116.45 121.50 0.1M
2021-12-27 113.15 116.60 112.60 115.75 0.0M
2021-12-24 118.40 118.40 113.50 114.80 0.0M
2021-12-23 114.50 116.85 113.45 116.20 0.0M
2021-12-22 108.10 113.45 108.10 112.60 0.0M
2021-12-21 114.80 115.45 109.60 111.15 0.0M
2021-12-20 117.10 117.10 111.25 111.25 0.0M
2021-12-17 122.00 123.55 116.85 117.10 0.1M
2021-12-16 119.65 120.85 118.10 119.30 0.0M
2021-12-15 119.95 120.35 117.85 118.95 0.0M
2021-12-14 119.60 119.60 117.00 118.55 0.0M
2021-12-13 119.80 119.80 115.55 118.60 0.0M
2021-12-10 118.90 119.80 113.20 117.70 0.0M
2021-12-09 118.70 121.00 117.20 118.75 0.0M
2021-12-08 115.85 119.55 115.85 118.10 0.1M
2021-12-07 113.55 116.20 113.55 115.80 0.0M
2021-12-06 116.50 117.15 112.55 112.90 0.0M
2021-12-03 115.90 118.80 113.05 115.00 0.1M
2021-12-02 113.50 115.95 109.20 115.35 0.0M
2021-12-01 112.85 112.85 108.30 110.55 0.0M
2021-11-30 113.70 113.70 108.00 109.00 0.0M
2021-11-29 110.00 111.95 106.50 109.75 0.1M
2021-11-26 115.60 115.60 111.15 112.10 0.1M
2021-11-25 116.10 117.75 114.25 115.90 0.0M
2021-11-24 111.00 116.25 111.00 115.55 0.1M
2021-11-23 108.80 114.30 107.15 110.75 0.1M
2021-11-22 112.10 114.40 109.65 109.70 0.2M
2021-11-18 122.90 122.95 115.30 115.40 0.1M
2021-11-17 124.00 128.60 119.60 121.35 0.1M
2021-11-16 121.10 131.20 120.60 123.90 0.2M
2021-11-15 132.90 132.90 126.30 126.30 0.1M
2021-11-12 133.45 136.00 132.90 132.90 0.1M
2021-11-11 143.00 144.00 139.85 139.85 0.1M
2021-11-10 146.00 151.35 144.95 147.20 0.3M
2021-11-09 146.55 147.85 138.10 144.15 0.2M
2021-11-08 145.70 145.70 141.10 145.25 0.1M
2021-11-04 136.00 140.50 135.15 138.80 0.1M
2021-11-03 136.45 137.20 133.05 135.05 0.1M
2021-11-02 127.10 130.70 127.10 130.70 0.1M
2021-11-01 118.70 124.55 118.70 124.50 0.1M
2021-10-29 119.00 120.85 112.15 118.65 0.1M
2021-10-28 120.00 123.50 117.00 118.05 0.1M
2021-10-27 117.00 119.50 113.90 119.30 0.0M
2021-10-26 109.75 113.85 109.50 113.85 0.0M
2021-10-25 110.55 112.35 107.00 108.45 0.0M
2021-10-22 114.55 116.95 109.00 110.40 0.0M
2021-10-21 117.95 117.95 110.20 113.55 0.0M
2021-10-20 120.00 123.05 115.20 115.65 0.1M
2021-10-19 117.00 119.75 114.00 118.10 0.1M
2021-10-18 113.90 117.85 113.00 114.05 0.0M
2021-10-14 116.00 118.20 113.00 113.95 0.0M
2021-10-13 117.50 118.25 115.00 115.70 0.0M
2021-10-12 115.65 116.85 113.55 115.40 0.0M
2021-10-11 115.00 118.40 114.50 115.15 0.0M
2021-10-08 119.95 119.95 114.00 116.20 0.0M
2021-10-07 119.95 120.90 117.20 117.80 0.0M
2021-10-06 122.70 123.50 116.20 117.05 0.0M
2021-10-05 119.80 122.00 118.20 120.75 0.0M
2021-10-04 118.30 122.00 117.10 119.80 0.1M
2021-10-01 110.00 116.60 105.65 116.30 0.1M
2021-09-30 109.80 111.70 108.00 111.05 0.0M
2021-09-29 99.15 107.50 99.15 107.20 0.0M
2021-09-28 102.50 104.90 99.05 103.15 0.0M
2021-09-27 106.20 107.75 102.00 102.40 0.0M
2021-09-24 107.60 108.00 105.05 106.10 0.0M
2021-09-23 106.50 109.50 106.50 107.60 0.0M
2021-09-22 106.95 107.80 103.70 106.30 0.0M
2021-09-21 106.20 109.95 104.50 108.05 0.0M
2021-09-20 115.00 115.40 107.85 110.00 0.0M
2021-09-17 119.70 119.90 111.70 113.50 0.0M
2021-09-16 114.40 118.00 114.40 116.10 0.0M
2021-09-15 114.10 119.10 114.10 116.75 0.0M
2021-09-14 113.00 118.00 113.00 115.70 0.0M
2021-09-13 119.95 119.95 115.35 116.10 0.0M
2021-09-09 116.75 120.00 113.00 118.05 0.0M
2021-09-08 115.70 118.50 111.50 116.75 0.1M
2021-09-07 120.00 120.00 109.75 113.45 0.0M
2021-09-06 115.50 115.50 113.00 115.50 0.0M
2021-09-03 104.20 110.90 104.20 110.00 0.0M
2021-09-02 103.10 108.00 101.60 106.30 0.0M
2021-09-01 108.80 108.85 104.00 105.25 0.0M
2021-08-31 110.15 111.85 105.30 109.20 0.0M
2021-08-30 112.00 114.95 106.40 110.35 0.0M
2021-08-27 116.85 116.85 109.00 112.00 0.0M
2021-08-26 113.25 117.60 112.20 114.05 0.0M
2021-08-25 113.00 113.00 109.70 112.50 0.0M
2021-08-24 98.10 107.65 97.45 107.65 0.1M
2021-08-23 109.85 109.85 102.55 102.55 0.1M
2021-08-20 108.90 111.00 107.90 107.90 0.0M
2021-08-18 114.50 117.70 111.15 113.55 0.0M
2021-08-17 117.55 119.00 112.05 116.75 0.1M
2021-08-16 119.50 123.30 113.90 117.55 0.1M
2021-08-13 119.90 123.90 114.00 117.45 0.1M
2021-08-12 110.30 119.95 110.30 119.95 0.1M
2021-08-11 115.10 115.10 114.25 114.25 0.0M
2021-08-10 120.25 129.00 120.25 120.25 0.1M
2021-08-09 135.00 137.00 126.55 126.55 0.1M
2021-08-06 136.20 140.00 131.00 133.20 0.1M
2021-08-05 148.50 148.50 135.30 136.20 0.1M
2021-08-04 142.40 142.40 136.00 142.40 0.2M
2021-08-03 133.90 135.65 133.90 135.65 0.0M
2021-08-02 134.90 134.90 128.65 129.20 0.2M
2021-07-30 148.80 148.80 134.70 135.40 0.2M
2021-07-29 139.00 141.75 139.00 141.75 0.1M
2021-07-28 132.75 135.00 131.45 135.00 0.2M
2021-07-27 124.90 128.65 123.00 128.60 0.2M
2021-07-26 119.00 123.15 116.00 122.55 0.1M
2021-07-23 121.00 122.60 116.00 117.30 0.1M
2021-07-22 116.80 116.80 112.00 116.80 0.1M
2021-07-20 115.00 117.90 107.25 111.25 0.1M
2021-07-19 110.00 113.60 110.00 112.85 0.2M
2021-07-16 106.00 108.20 103.95 108.20 0.2M
2021-07-15 98.10 103.60 98.10 103.05 0.2M
2021-07-14 98.35 99.70 96.90 98.70 0.1M
2021-07-13 96.50 98.50 95.15 97.20 0.1M
2021-07-12 94.40 96.00 93.95 95.40 0.1M
2021-07-09 94.10 95.45 90.30 93.45 0.1M
2021-07-08 95.95 95.95 90.00 92.25 0.1M
2021-07-07 92.60 94.20 87.05 91.90 0.1M
2021-07-06 88.95 92.30 88.15 89.80 0.2M
2021-07-05 84.20 88.05 84.05 87.95 0.1M
2021-07-02 82.05 84.50 81.95 83.90 0.1M
2021-07-01 85.20 85.45 81.75 82.15 0.1M
2021-06-30 84.30 88.00 83.55 84.95 0.1M
2021-06-29 89.70 89.70 83.90 84.30 0.1M
2021-06-28 86.95 89.20 86.30 87.05 0.1M
2021-06-25 82.70 86.55 80.50 86.30 0.2M
2021-06-24 85.50 86.90 81.40 82.45 0.1M
2021-06-23 84.10 86.90 83.20 84.90 0.1M
2021-06-22 86.50 86.50 83.00 84.10 0.1M
2021-06-21 81.55 84.95 79.50 84.65 0.1M
2021-06-18 79.55 82.70 75.50 82.40 0.2M
2021-06-17 75.10 79.80 75.10 78.80 0.1M
2021-06-16 77.30 77.30 74.55 76.55 0.1M
2021-06-15 74.10 76.75 74.10 75.45 0.1M
2021-06-14 73.50 74.80 70.15 74.05 0.2M
2021-06-11 69.30 71.85 69.25 71.75 0.2M
2021-06-10 68.05 69.70 67.30 68.45 0.0M
2021-06-09 73.40 73.40 67.70 67.90 0.1M
2021-06-08 71.90 73.65 66.65 71.25 0.2M
2021-06-07 68.70 71.00 68.25 70.15 0.1M
2021-06-04 67.95 69.90 64.00 67.65 0.2M
2021-06-03 68.90 69.05 63.50 66.90 0.4M
2021-06-02 65.00 65.80 64.00 65.80 0.2M
2021-06-01 62.70 62.70 61.70 62.70 0.4M
2021-05-31 58.65 60.40 55.30 59.75 0.1M
2021-05-28 57.40 58.00 56.05 57.55 0.0M
2021-05-27 57.60 57.60 55.05 56.40 0.0M
2021-05-26 58.50 58.50 55.10 56.70 0.0M
2021-05-25 57.45 58.95 55.30 57.45 0.0M
2021-05-24 57.00 58.45 56.80 57.50 0.0M
2021-05-21 58.45 59.35 56.65 57.30 0.0M
2021-05-20 62.70 62.95 58.10 58.45 0.0M
2021-05-19 59.95 61.40 57.70 61.15 0.1M
2021-05-18 60.15 60.15 58.00 58.55 0.1M
2021-05-17 55.55 57.30 54.25 57.30 0.1M
2021-05-14 55.05 56.75 54.25 54.60 0.0M
2021-05-12 57.50 57.70 54.70 55.65 0.0M
2021-05-11 55.55 57.60 54.50 55.80 0.0M
2021-05-10 53.05 56.50 53.05 56.20 0.1M
2021-05-07 54.50 55.40 53.00 53.85 0.0M
2021-05-06 55.25 55.85 52.35 53.50 0.0M
2021-05-05 53.00 56.40 53.00 54.70 0.1M
2021-05-04 50.05 54.25 50.05 52.05 0.2M
2021-05-03 47.00 49.95 43.60 49.35 0.0M
2021-04-30 44.45 47.70 42.55 45.55 0.0M
2021-04-29 43.55 45.00 43.55 44.15 0.0M
2021-04-28 42.60 44.80 42.50 43.45 0.0M
2021-04-27 41.75 42.85 40.80 42.55 0.0M
2021-04-26 41.90 42.00 40.65 41.65 0.0M
2021-04-23 40.60 41.25 40.30 40.75 0.0M
2021-04-22 40.65 41.25 40.20 40.95 0.0M
2021-04-20 39.75 42.15 39.75 41.65 0.0M
2021-04-19 42.65 42.65 39.00 40.10 0.0M
2021-04-16 43.35 43.35 42.00 42.65 0.0M
2021-04-15 43.60 43.60 41.40 42.30 0.0M
2021-04-13 45.00 45.00 41.60 43.10 0.0M
2021-04-12 44.80 44.95 41.20 41.50 0.0M
2021-04-09 45.25 45.95 44.45 44.80 0.0M
2021-04-08 45.90 45.95 44.05 44.95 0.0M
2021-04-07 42.80 44.85 42.80 44.40 0.0M
2021-04-06 43.85 44.90 43.10 43.55 0.0M
2021-04-05 48.00 48.00 44.10 44.60 0.1M
2021-04-01 45.40 46.30 43.65 46.30 0.1M
2021-03-31 45.85 45.85 43.30 44.10 0.0M
2021-03-30 44.45 45.90 44.25 44.55 0.1M
2021-03-26 45.50 46.55 44.80 45.45 0.1M
2021-03-25 46.80 48.40 44.50 45.50 0.1M
2021-03-24 49.00 49.95 46.55 46.80 0.1M
2021-03-23 48.95 49.90 47.40 48.95 0.1M
2021-03-22 52.60 53.00 48.50 48.60 0.1M
2021-03-19 49.60 52.45 48.65 51.05 0.0M
2021-03-18 53.75 54.70 51.20 51.20 0.0M
2021-03-17 58.45 58.45 53.05 53.85 0.1M
2021-03-16 54.85 55.70 53.55 55.70 0.1M
2021-03-15 52.95 53.45 50.05 53.05 0.2M
2021-03-12 48.70 51.50 48.70 50.95 0.1M
2021-03-10 48.00 50.30 48.00 49.05 0.1M
2021-03-09 50.80 51.55 48.15 48.40 0.0M
2021-03-08 49.70 51.50 49.20 49.90 0.1M
2021-03-05 52.50 53.10 49.00 49.95 0.1M
2021-03-04 51.15 51.50 48.65 51.20 0.1M
2021-03-03 49.95 51.60 49.40 51.15 0.1M
2021-03-02 47.30 49.15 47.25 49.15 0.0M
2021-03-01 46.70 47.90 46.25 46.85 0.1M
2021-02-26 45.85 47.40 44.90 46.45 0.1M
2021-02-25 46.25 47.55 45.95 46.35 0.1M
2021-02-24 45.45 47.00 44.40 46.40 0.0M
2021-02-23 47.30 47.30 45.30 46.05 0.1M
2021-02-22 47.05 47.90 46.50 47.65 0.1M
2021-02-19 46.85 47.90 45.35 45.65 0.1M
2021-02-18 46.10 48.35 45.00 47.10 0.1M
2021-02-17 46.35 46.70 45.40 46.05 0.1M
2021-02-16 44.90 47.00 43.60 46.35 0.0M
2021-02-15 43.00 45.90 42.75 45.35 0.0M
2021-02-12 43.15 44.95 43.15 43.85 0.0M
2021-02-11 44.85 45.75 43.45 44.95 0.0M
2021-02-10 42.30 45.00 42.15 44.10 0.0M
2021-02-09 44.30 44.75 42.15 43.60 0.0M
2021-02-08 45.30 45.35 43.75 44.00 0.0M
2021-02-05 46.70 47.90 43.80 45.45 0.0M
2021-02-04 44.55 45.85 44.00 45.85 0.0M
2021-02-03 43.35 44.45 43.10 43.70 0.0M
2021-02-02 44.85 44.85 42.00 43.85 0.0M
2021-02-01 43.75 43.75 41.65 43.00 0.0M
2021-01-29 43.40 43.45 39.55 42.85 0.0M
2021-01-28 42.65 44.80 41.25 41.40 0.0M
2021-01-27 44.90 44.90 42.55 42.70 0.0M
2021-01-25 45.60 46.45 44.65 44.65 0.0M
2021-01-22 46.90 49.25 46.05 47.00 0.0M
2021-01-21 47.50 48.50 46.35 48.00 0.0M
2021-01-20 48.00 49.45 46.55 47.60 0.0M
2021-01-19 45.20 48.60 45.20 47.55 0.0M
2021-01-18 49.00 49.00 47.05 47.10 0.0M
2021-01-15 53.40 53.40 48.80 49.50 0.0M
2021-01-14 51.00 53.30 50.40 51.30 0.0M
2021-01-13 54.85 54.85 52.15 53.05 0.0M
2021-01-12 54.05 57.00 54.00 54.85 0.0M
2021-01-11 57.15 59.00 53.55 56.80 0.0M
2021-01-08 57.70 57.80 56.10 56.35 0.1M
2021-01-07 54.50 55.35 53.85 55.05 0.1M
2021-01-06 53.35 53.45 50.00 52.75 0.1M
2021-01-05 50.95 50.95 49.50 50.95 0.1M
2021-01-04 47.95 48.55 45.00 48.55 0.0M
2021-01-01 45.70 47.25 44.10 46.25 0.0M