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
2023-12-29 127.55 130.00 126.30 126.80 0.1M
2023-12-28 127.65 129.20 126.10 127.00 0.0M
2023-12-27 129.95 130.00 126.95 127.40 0.1M
2023-12-26 130.05 130.25 126.65 127.75 0.1M
2023-12-22 129.20 130.90 127.25 130.05 0.0M
2023-12-21 120.60 128.60 120.00 127.45 0.0M
2023-12-20 132.95 132.95 122.15 124.05 0.1M
2023-12-19 131.10 132.55 130.10 131.55 0.0M
2023-12-18 131.80 134.00 130.85 131.10 0.0M
2023-12-15 134.05 135.75 131.50 131.75 0.0M
2023-12-14 134.60 135.90 133.10 134.75 0.0M
2023-12-13 132.95 136.65 130.25 134.60 0.1M
2023-12-12 132.60 133.00 130.30 131.05 0.0M
2023-12-11 132.85 134.20 130.25 131.30 0.0M
2023-12-08 134.30 134.85 130.10 131.85 0.0M
2023-12-07 133.20 136.00 132.05 133.25 0.0M
2023-12-06 136.45 136.45 133.35 134.20 0.0M
2023-12-05 136.50 136.90 134.00 135.40 0.0M
2023-12-04 135.60 137.00 134.35 136.10 0.1M
2023-12-01 135.30 138.20 132.60 134.10 0.1M
2023-11-30 134.85 136.00 132.45 135.05 0.1M
2023-11-29 136.95 138.45 133.50 134.15 0.1M
2023-11-28 140.80 143.35 136.00 136.40 0.1M
2023-11-24 137.60 142.40 136.00 140.80 0.1M
2023-11-23 136.15 143.90 135.30 137.55 0.3M
2023-11-22 136.70 139.65 133.50 135.30 0.1M
2023-11-21 126.75 139.00 126.75 136.00 0.3M
2023-11-20 126.65 128.55 125.30 126.75 0.0M
2023-11-17 129.90 129.90 126.20 126.55 0.0M
2023-11-16 128.60 129.15 127.00 127.35 0.0M
2023-11-15 127.15 130.00 127.15 127.80 0.0M
2023-11-13 127.00 128.20 125.00 125.95 0.0M
2023-11-12 125.10 127.50 124.80 127.40 0.1M
2023-11-10 133.25 133.25 127.15 129.45 0.0M
2023-11-09 135.40 135.75 126.80 128.75 0.1M
2023-11-08 138.80 138.80 133.35 134.40 0.0M
2023-11-07 132.80 137.80 132.80 136.35 0.1M
2023-11-06 132.20 135.65 132.20 133.95 0.0M
2023-11-03 134.50 135.30 131.50 132.20 0.0M
2023-11-02 132.90 134.60 132.45 132.75 0.0M
2023-11-01 134.35 135.45 131.05 132.20 0.1M
2023-10-31 136.30 139.40 132.25 133.75 0.0M
2023-10-30 136.85 138.15 134.90 135.75 0.0M
2023-10-27 133.45 137.40 131.50 135.40 0.1M
2023-10-26 129.25 132.50 125.95 131.25 0.1M
2023-10-25 134.70 136.20 126.75 130.25 0.2M
2023-10-23 146.00 146.00 130.20 131.25 0.2M
2023-10-20 152.25 153.30 143.65 145.20 0.2M
2023-10-19 149.25 154.90 148.30 151.25 0.3M
2023-10-18 142.85 151.90 140.50 148.30 0.4M
2023-10-17 149.00 149.85 140.85 143.25 0.1M
2023-10-16 143.30 152.40 143.00 146.70 0.1M
2023-10-13 143.50 148.00 142.25 144.75 0.1M
2023-10-12 148.20 148.25 142.30 143.00 0.0M
2023-10-11 148.35 152.00 144.50 147.25 0.2M
2023-10-10 137.30 149.95 137.30 147.20 0.2M
2023-10-09 145.95 145.95 133.35 135.95 0.2M
2023-10-06 141.50 148.85 140.15 147.30 0.2M
2023-10-05 138.35 141.80 137.10 139.75 0.1M
2023-10-04 141.95 144.05 136.20 138.00 0.1M
2023-10-03 145.40 146.30 141.00 141.50 0.1M
2023-09-29 146.00 149.00 145.00 145.55 0.1M
2023-09-28 137.65 152.30 137.65 145.60 0.5M
2023-09-27 134.80 141.70 134.30 138.70 0.1M
2023-09-26 137.00 138.45 134.20 134.75 0.1M
2023-09-25 136.70 139.20 135.00 136.90 0.0M
2023-09-22 137.75 139.45 134.40 135.60 0.1M
2023-09-21 137.00 143.75 136.00 136.55 0.1M
2023-09-20 141.75 142.50 138.00 138.95 0.1M
2023-09-18 147.85 148.25 140.50 140.95 0.2M
2023-09-15 150.35 155.40 146.00 146.70 0.2M
2023-09-14 149.65 152.90 143.20 150.30 0.5M
2023-09-13 138.80 156.40 135.40 148.30 1.7M
2023-09-12 149.00 149.75 130.55 137.50 0.5M
2023-09-11 147.00 153.00 144.00 147.35 1.0M
2023-09-08 128.50 143.90 125.45 141.40 1.1M
2023-09-07 131.70 131.70 125.50 127.45 0.1M
2023-09-06 121.25 129.90 121.20 129.50 0.4M
2023-09-05 122.25 125.95 121.50 122.95 0.1M
2023-09-04 118.90 124.00 118.85 122.75 0.1M
2023-09-01 117.70 119.80 116.20 118.85 0.1M
2023-08-31 118.10 120.00 116.90 117.20 0.0M
2023-08-30 117.00 121.60 117.00 117.60 0.1M
2023-08-29 112.75 119.85 112.70 115.75 0.1M
2023-08-28 115.25 115.50 112.60 112.75 0.0M
2023-08-25 111.00 116.00 109.20 113.90 0.1M
2023-08-24 113.50 114.50 111.05 111.75 0.0M
2023-08-23 112.60 114.40 111.60 112.35 0.0M
2023-08-22 112.70 114.60 110.50 111.80 0.1M
2023-08-21 109.00 114.00 108.00 112.55 0.1M
2023-08-18 113.00 113.00 105.60 109.00 0.1M
2023-08-17 110.75 112.90 110.30 112.30 0.1M
2023-08-16 110.30 112.15 107.20 108.10 0.1M
2023-08-14 118.80 118.80 112.05 115.25 0.1M
2023-08-11 120.90 120.90 115.50 116.60 0.0M
2023-08-10 120.05 122.10 118.50 118.75 0.1M
2023-08-09 123.75 124.30 120.50 121.50 0.1M
2023-08-08 124.90 125.80 121.80 122.55 0.0M
2023-08-07 126.30 127.95 121.10 122.65 0.0M
2023-08-04 121.20 128.45 121.20 125.20 0.1M
2023-08-03 123.90 123.90 121.05 122.05 0.0M
2023-08-02 123.80 124.55 121.05 122.10 0.0M
2023-08-01 125.90 126.95 123.45 123.80 0.0M
2023-07-31 123.85 125.00 122.70 123.95 0.0M
2023-07-28 123.15 123.85 120.95 122.80 0.0M
2023-07-27 124.10 126.40 122.10 122.75 0.0M
2023-07-26 124.15 126.75 121.85 123.30 0.1M
2023-07-25 125.00 126.55 122.50 123.45 0.0M
2023-07-24 127.95 128.40 124.45 125.00 0.0M
2023-07-21 126.65 128.50 125.05 126.65 0.0M
2023-07-20 131.85 131.85 126.50 126.80 0.1M
2023-07-19 128.55 137.80 126.00 131.25 0.3M
2023-07-18 130.65 132.70 124.45 126.50 0.1M
2023-07-17 129.25 132.70 128.10 131.00 0.2M
2023-07-14 118.80 126.95 118.80 126.10 0.1M
2023-07-13 125.55 125.55 118.55 119.30 0.1M
2023-07-12 123.05 124.50 122.10 123.10 0.0M
2023-07-11 123.00 126.95 122.65 123.05 0.0M
2023-07-10 125.00 125.00 123.40 123.90 0.0M
2023-07-07 126.00 126.40 123.60 124.70 0.0M
2023-07-06 124.00 128.95 123.30 125.05 0.0M
2023-07-05 126.10 126.40 123.60 124.70 0.0M
2023-07-04 128.00 129.50 125.00 125.40 0.0M
2023-07-03 130.05 130.05 125.05 125.80 0.1M
2023-06-30 129.95 130.40 127.90 129.30 0.1M
2023-06-28 128.85 130.95 126.00 127.55 0.1M
2023-06-27 128.00 133.95 126.95 128.85 0.1M
2023-06-26 124.65 129.45 124.65 128.00 0.0M
2023-06-23 130.95 130.95 126.00 126.55 0.1M
2023-06-22 136.80 137.15 129.05 130.40 0.1M
2023-06-21 131.95 138.00 131.65 135.75 0.3M
2023-06-20 134.45 135.00 130.00 130.95 0.2M
2023-06-19 127.40 134.50 127.40 133.25 0.7M
2023-06-16 121.00 125.90 121.00 122.60 0.2M
2023-06-15 122.30 125.55 121.00 121.65 0.1M
2023-06-14 118.30 124.80 118.00 121.65 0.3M
2023-06-13 108.45 118.00 107.15 116.95 0.3M
2023-06-12 108.60 109.85 107.00 107.50 0.0M
2023-06-09 108.00 109.15 107.05 107.20 0.0M
2023-06-08 110.55 111.80 107.15 107.90 0.0M
2023-06-07 110.80 114.80 109.15 110.40 0.1M
2023-06-06 107.00 110.00 106.45 108.45 0.1M
2023-06-05 107.50 110.00 106.25 106.55 0.0M
2023-06-02 108.45 108.45 106.00 107.05 0.0M
2023-06-01 106.60 107.85 106.05 106.20 0.0M
2023-05-31 110.90 110.90 105.75 106.60 0.0M
2023-05-30 107.85 108.80 105.25 108.05 0.1M
2023-05-29 104.50 109.50 104.50 106.10 0.1M
2023-05-26 105.90 108.55 104.75 105.55 0.0M
2023-05-25 109.00 109.00 106.25 106.80 0.0M
2023-05-24 109.65 111.15 107.50 108.30 0.0M
2023-05-23 109.50 112.20 109.25 109.65 0.0M
2023-05-22 108.15 113.60 107.30 111.05 0.1M
2023-05-19 108.55 109.50 105.10 108.60 0.0M
2023-05-18 107.10 112.10 107.10 108.30 0.1M
2023-05-17 110.00 110.75 107.30 108.60 0.0M
2023-05-16 108.00 109.75 107.00 107.70 0.0M
2023-05-15 109.00 109.00 106.50 107.25 0.0M
2023-05-12 109.65 110.80 107.55 108.00 0.0M
2023-05-11 111.30 111.65 108.80 109.50 0.0M
2023-05-10 111.80 113.05 107.55 109.65 0.0M
2023-05-09 111.95 113.40 107.45 108.50 0.0M
2023-05-08 111.50 115.35 111.50 111.95 0.0M
2023-05-05 114.20 117.00 111.00 113.15 0.1M
2023-05-04 108.00 118.00 108.00 113.50 0.2M
2023-05-03 107.50 112.95 106.00 109.10 0.1M
2023-05-02 108.55 112.75 108.55 109.20 0.1M
2023-04-28 110.85 111.70 107.75 109.15 0.0M
2023-04-27 112.10 112.75 109.20 110.40 0.1M
2023-04-26 110.85 114.00 109.05 111.40 0.1M
2023-04-25 111.60 114.90 109.15 110.30 0.1M
2023-04-24 106.50 114.50 105.20 111.00 0.5M
2023-04-21 99.50 107.00 98.45 104.00 0.3M
2023-04-20 95.30 101.50 95.30 98.05 0.1M
2023-04-19 97.30 97.90 95.50 95.60 0.0M
2023-04-18 94.55 98.45 94.55 97.00 0.0M
2023-04-17 97.30 97.50 94.50 95.20 0.0M
2023-04-13 98.90 98.90 96.35 96.80 0.0M
2023-04-12 98.95 99.50 97.05 98.55 0.0M
2023-04-11 100.00 100.90 95.85 96.65 0.1M
2023-04-10 101.45 102.40 99.00 99.40 0.1M
2023-04-06 97.00 101.90 97.00 99.45 0.1M
2023-04-05 94.45 99.95 94.45 98.70 0.2M
2023-04-03 92.50 94.00 91.20 93.40 0.1M
2023-03-31 89.20 93.85 89.20 90.50 0.1M
2023-03-29 92.45 94.30 86.85 87.90 0.2M
2023-03-28 95.05 95.50 90.00 91.70 0.1M
2023-03-27 98.40 98.40 94.25 94.55 0.0M
2023-03-24 98.40 101.45 95.35 96.45 0.1M
2023-03-23 100.70 101.75 96.50 97.05 0.1M
2023-03-22 93.40 105.70 92.80 100.90 0.3M
2023-03-21 92.50 93.50 91.80 92.20 0.0M
2023-03-20 95.00 95.00 91.25 92.40 0.1M
2023-03-17 97.25 98.35 94.65 95.00 0.0M
2023-03-16 95.40 99.05 91.65 96.45 0.1M
2023-03-15 97.05 97.15 93.45 94.05 0.0M
2023-03-14 99.70 99.70 94.00 95.40 0.0M
2023-03-13 98.90 104.75 97.35 98.30 0.2M
2023-03-10 91.10 102.50 91.05 97.35 0.5M
2023-03-09 92.05 92.75 91.00 91.35 0.0M
2023-03-08 92.05 92.90 90.00 91.35 0.0M
2023-03-06 96.50 96.50 90.35 92.25 0.0M
2023-03-03 93.00 95.95 90.60 95.25 0.0M
2023-03-02 87.35 94.25 87.05 91.15 0.1M
2023-03-01 86.30 86.75 85.40 86.35 0.0M
2023-02-28 88.30 88.30 84.10 84.85 0.0M
2023-02-27 89.75 89.75 85.30 85.75 0.0M
2023-02-24 85.35 90.95 85.35 88.20 0.0M
2023-02-23 88.85 88.85 84.95 86.15 0.0M
2023-02-22 88.60 88.75 85.20 87.85 0.0M
2023-02-21 86.80 87.50 85.00 86.05 0.0M
2023-02-20 90.45 90.45 86.50 86.70 0.0M
2023-02-17 89.00 89.65 87.60 88.10 0.0M
2023-02-16 87.00 91.40 86.55 87.30 0.0M
2023-02-15 88.60 89.00 85.10 86.60 0.0M
2023-02-14 88.80 89.75 85.80 87.75 0.0M
2023-02-13 96.00 96.00 88.25 88.80 0.0M
2023-02-10 94.45 94.95 92.00 92.65 0.1M
2023-02-09 92.10 94.75 91.50 93.80 0.1M
2023-02-08 98.80 99.90 95.45 96.80 0.1M
2023-02-07 94.95 97.90 94.10 95.45 0.0M
2023-02-06 98.50 98.50 94.35 95.05 0.0M
2023-02-03 103.30 103.30 97.50 99.25 0.0M
2023-02-02 99.00 102.70 99.00 101.35 0.0M
2023-02-01 104.00 104.00 99.05 100.00 0.0M
2023-01-31 102.30 103.40 99.85 102.20 0.0M
2023-01-30 99.05 102.45 99.05 100.70 0.0M
2023-01-27 103.05 103.10 98.65 100.50 0.0M
2023-01-25 104.00 104.55 102.20 103.00 0.0M
2023-01-24 105.75 106.55 102.10 103.65 0.0M
2023-01-23 106.00 106.60 103.50 104.25 0.0M
2023-01-20 106.70 106.70 105.05 105.40 0.0M
2023-01-19 106.90 107.40 104.55 105.10 0.0M
2023-01-18 107.20 107.70 106.20 106.90 0.0M
2023-01-17 106.65 109.00 106.45 107.20 0.1M
2023-01-16 107.70 107.85 106.40 107.20 0.0M
2023-01-13 107.70 108.75 106.75 108.00 0.0M
2023-01-12 108.65 108.70 106.35 106.85 0.0M
2023-01-11 107.20 108.50 106.30 106.95 0.0M
2023-01-10 107.70 108.00 105.80 106.55 0.0M
2023-01-09 109.90 110.45 106.00 106.95 0.0M
2023-01-06 108.50 108.95 106.30 107.55 0.0M
2023-01-05 107.10 109.20 106.95 107.65 0.0M
2023-01-04 112.50 112.50 107.00 107.40 0.1M
2023-01-03 111.05 112.10 108.65 110.90 0.0M
2023-01-02 112.50 112.50 104.00 108.95 0.1M