Nahar Poly Films Ltd (NAHR)

NAHR
🏛️ India →
288.25
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 262.50 266.90 262.50 265.20 0.0M
2022-12-29 263.90 266.00 258.00 259.95 0.0M
2022-12-28 269.40 270.50 261.10 263.90 0.0M
2022-12-27 253.75 273.00 252.00 267.75 0.0M
2022-12-26 237.00 257.60 233.10 249.35 0.0M
2022-12-23 252.00 253.00 235.80 237.95 0.0M
2022-12-22 266.05 269.25 252.25 259.15 0.0M
2022-12-21 278.00 279.00 266.50 268.45 0.0M
2022-12-20 266.10 275.85 265.55 274.45 0.0M
2022-12-19 274.00 274.00 265.00 266.60 0.0M
2022-12-16 276.00 276.00 267.00 268.60 0.0M
2022-12-15 272.00 278.90 271.00 273.20 0.0M
2022-12-14 275.00 275.00 270.00 271.95 0.0M
2022-12-13 272.75 274.30 271.00 272.80 0.0M
2022-12-12 273.50 277.45 270.00 272.75 0.0M
2022-12-09 280.00 284.45 270.50 275.50 0.0M
2022-12-08 286.95 286.95 278.50 279.70 0.0M
2022-12-07 288.00 289.40 282.00 283.35 0.0M
2022-12-06 288.00 290.85 283.10 284.85 0.0M
2022-12-05 294.90 294.90 285.00 286.75 0.0M
2022-12-02 282.10 288.05 282.10 286.20 0.0M
2022-12-01 290.50 292.50 285.50 286.85 0.0M
2022-11-30 285.00 291.95 283.10 285.10 0.0M
2022-11-29 292.70 292.70 284.05 287.90 0.0M
2022-11-28 288.70 294.00 285.60 290.25 0.0M
2022-11-25 277.00 286.00 277.00 284.40 0.0M
2022-11-24 282.00 282.00 274.90 277.40 0.0M
2022-11-23 271.95 278.00 270.10 277.30 0.0M
2022-11-22 273.05 273.05 267.00 268.45 0.0M
2022-11-21 268.50 275.00 267.60 273.30 0.0M
2022-11-18 278.95 279.45 268.50 271.20 0.0M
2022-11-17 283.35 285.00 275.00 276.65 0.0M
2022-11-16 271.95 288.05 270.00 283.35 0.1M
2022-11-15 276.20 276.20 265.00 269.25 0.1M
2022-11-14 299.00 299.40 275.15 276.20 0.1M
2022-11-11 296.90 305.00 291.40 293.40 0.1M
2022-11-10 318.00 324.95 312.00 316.55 0.1M
2022-11-09 322.00 322.00 313.55 317.55 0.0M
2022-11-07 322.90 322.90 311.10 316.40 0.0M
2022-11-04 310.90 317.00 292.10 314.05 0.0M
2022-11-03 308.50 319.00 301.00 310.90 0.0M
2022-11-02 308.85 324.95 308.20 313.60 0.1M
2022-11-01 310.00 313.70 305.75 307.75 0.0M
2022-10-31 311.00 312.00 301.25 306.60 0.0M
2022-10-28 307.35 312.50 301.90 303.65 0.0M
2022-10-27 313.75 315.45 305.00 308.45 0.0M
2022-10-25 316.00 316.00 305.60 309.10 0.0M
2022-10-24 314.00 318.40 305.90 314.65 0.0M
2022-10-21 326.70 329.40 304.00 308.10 0.1M
2022-10-20 325.00 328.25 316.40 321.35 0.0M
2022-10-19 334.95 337.60 326.00 328.75 0.0M
2022-10-18 323.70 349.90 315.55 332.80 0.2M
2022-10-17 323.70 323.70 311.05 312.30 0.0M
2022-10-14 325.00 344.50 318.00 319.20 0.0M
2022-10-13 327.00 327.95 318.80 319.95 0.0M
2022-10-12 326.00 328.00 321.00 324.55 0.0M
2022-10-11 328.65 332.30 322.95 324.40 0.0M
2022-10-10 343.20 343.90 327.60 328.65 0.0M
2022-10-07 338.00 344.95 335.15 343.20 0.0M
2022-10-06 337.00 339.90 334.00 335.35 0.0M
2022-10-04 340.00 343.80 331.10 332.20 0.0M
2022-10-03 338.00 340.55 330.50 331.90 0.0M
2022-09-30 330.15 339.90 321.00 337.50 0.0M
2022-09-29 330.00 336.75 329.65 330.15 0.0M
2022-09-28 336.00 337.40 325.10 328.75 0.0M
2022-09-27 342.00 346.30 334.20 337.00 0.0M
2022-09-26 348.75 348.75 337.30 339.00 0.0M
2022-09-23 361.70 364.65 346.65 348.75 0.0M
2022-09-22 356.25 362.05 353.00 357.40 0.0M
2022-09-21 362.30 365.55 354.00 356.25 0.0M
2022-09-20 355.00 363.70 352.80 353.90 0.0M
2022-09-19 367.40 367.40 351.05 353.40 0.0M
2022-09-16 371.60 371.95 360.00 363.30 0.0M
2022-09-15 381.70 384.25 368.60 369.80 0.0M
2022-09-14 367.00 383.60 363.15 378.35 0.0M
2022-09-13 366.00 379.80 347.60 377.30 0.1M
2022-09-12 366.00 375.00 365.00 365.95 0.0M
2022-09-09 381.70 382.60 356.50 365.50 0.1M
2022-09-08 387.00 392.45 375.40 377.10 0.0M
2022-09-07 381.45 392.00 375.85 383.30 0.1M
2022-09-06 391.75 395.00 373.55 377.75 0.1M
2022-09-05 360.85 388.60 357.00 384.30 0.4M
2022-09-02 354.00 362.00 352.20 355.50 0.0M
2022-09-01 355.00 365.00 353.00 354.55 0.0M
2022-08-30 359.85 360.00 352.05 353.80 0.0M
2022-08-29 350.00 354.00 343.00 349.95 0.0M
2022-08-26 364.50 364.70 357.25 358.55 0.0M
2022-08-25 364.00 366.75 353.50 355.30 0.0M
2022-08-24 357.35 370.90 337.20 356.00 0.0M
2022-08-23 348.00 362.00 348.00 355.55 0.0M
2022-08-22 370.00 370.50 348.15 351.20 0.0M
2022-08-19 369.00 384.00 366.00 368.95 0.1M
2022-08-18 347.00 379.40 343.65 366.10 0.2M
2022-08-17 349.50 349.50 339.95 341.50 0.0M
2022-08-16 334.00 347.20 332.15 345.00 0.0M
2022-08-12 323.60 340.00 323.60 332.15 0.0M
2022-08-11 332.00 334.50 322.50 326.85 0.0M
2022-08-10 333.20 341.00 318.70 329.55 0.0M
2022-08-08 341.00 344.05 331.60 333.15 0.0M
2022-08-05 352.00 358.80 344.00 346.45 0.1M
2022-08-04 347.85 349.80 339.10 343.15 0.0M
2022-08-03 359.00 359.00 340.80 342.85 0.0M
2022-08-02 346.00 362.80 346.00 349.95 0.0M
2022-08-01 365.00 365.00 345.85 350.65 0.0M
2022-07-29 374.00 384.95 355.30 358.60 0.1M
2022-07-28 390.00 390.00 371.25 373.95 0.0M
2022-07-27 375.00 388.35 363.15 386.20 0.1M
2022-07-26 370.00 379.85 366.10 369.90 0.0M
2022-07-25 391.00 394.00 385.00 385.00 0.0M
2022-07-22 415.00 415.00 403.05 405.25 0.0M
2022-07-21 423.90 423.90 402.00 403.35 0.0M
2022-07-20 428.95 431.05 403.60 411.45 0.1M
2022-07-19 404.00 410.55 396.40 410.55 0.0M
2022-07-18 380.00 391.00 377.25 391.00 0.0M
2022-07-15 383.95 383.95 362.25 372.40 0.0M
2022-07-14 376.35 382.80 376.35 378.25 0.0M
2022-07-13 385.00 386.85 375.00 377.70 0.0M
2022-07-12 370.00 388.00 370.00 379.05 0.0M
2022-07-11 361.00 379.80 361.00 375.30 0.0M
2022-07-08 376.50 379.50 360.10 370.25 0.0M
2022-07-07 379.70 379.70 370.50 374.60 0.0M
2022-07-06 372.00 382.00 372.00 373.55 0.0M
2022-07-05 366.00 379.80 366.00 371.25 0.0M
2022-07-04 359.00 379.35 357.05 367.15 0.0M
2022-07-01 385.00 391.80 366.00 369.70 0.0M
2022-06-30 387.00 391.75 376.95 381.75 0.1M
2022-06-29 357.00 373.10 344.15 373.10 0.1M
2022-06-28 347.95 355.35 345.65 355.35 0.0M
2022-06-27 336.00 338.45 330.00 338.45 0.0M
2022-06-24 315.90 322.35 312.80 322.35 0.0M
2022-06-23 304.40 313.65 304.40 307.00 0.0M
2022-06-22 314.90 320.00 300.00 304.00 0.0M
2022-06-21 304.00 319.45 293.85 312.45 0.1M
2022-06-20 325.55 328.00 309.30 309.30 0.0M
2022-06-17 330.50 337.85 324.05 325.55 0.1M
2022-06-16 358.00 362.85 336.10 341.10 0.0M
2022-06-15 366.90 370.55 349.10 353.75 0.0M
2022-06-14 374.00 382.30 365.25 367.20 0.0M
2022-06-13 387.90 405.00 372.00 374.00 0.0M
2022-06-10 374.90 389.40 366.10 386.65 0.0M
2022-06-09 394.00 394.00 376.00 380.35 0.0M
2022-06-08 394.95 397.45 384.80 389.80 0.0M
2022-06-07 394.95 403.75 376.30 384.80 0.0M
2022-06-06 407.00 409.20 391.25 394.95 0.0M
2022-06-03 403.65 417.85 403.65 405.60 0.0M
2022-06-02 397.20 403.35 394.75 398.20 0.0M
2022-06-01 403.00 408.45 390.20 393.35 0.0M
2022-05-31 403.00 407.30 390.00 397.65 0.0M
2022-05-30 427.00 427.00 398.10 400.80 0.0M
2022-05-27 408.00 409.90 392.25 407.30 0.0M
2022-05-26 392.00 392.60 379.75 392.60 0.0M
2022-05-25 393.60 393.65 373.95 373.95 0.0M
2022-05-24 418.90 418.90 393.60 393.60 0.0M
2022-05-23 418.00 436.00 405.05 414.30 0.0M
2022-05-20 425.00 425.00 415.00 416.45 0.0M
2022-05-19 428.00 428.00 395.35 408.65 0.0M
2022-05-18 414.80 416.15 410.00 416.15 0.0M
2022-05-17 389.30 396.35 388.80 396.35 0.0M
2022-05-16 378.50 381.60 367.25 377.50 0.0M
2022-05-13 358.85 369.35 352.20 363.45 0.0M
2022-05-12 351.80 365.00 351.80 351.80 0.0M
2022-05-11 376.20 384.90 370.30 370.30 0.1M
2022-05-10 433.05 433.05 389.75 389.75 0.0M
2022-05-09 445.10 452.90 431.20 433.05 0.0M
2022-05-06 460.00 467.75 451.40 460.70 0.0M
2022-05-05 479.00 488.15 472.15 477.85 0.0M
2022-05-04 498.00 504.70 471.30 479.90 0.0M
2022-05-02 503.00 503.00 476.75 494.05 0.0M
2022-04-29 521.50 527.85 502.40 506.50 0.0M
2022-04-28 547.00 547.00 513.00 520.85 0.0M
2022-04-27 517.00 550.00 501.45 531.95 0.0M
2022-04-26 510.10 530.90 510.10 517.85 0.0M
2022-04-25 520.55 523.95 497.30 507.25 0.0M
2022-04-22 522.00 535.90 522.00 529.30 0.0M
2022-04-21 528.50 544.90 525.05 535.90 0.0M
2022-04-20 545.00 551.90 515.00 519.55 0.1M
2022-04-19 578.70 579.50 530.35 541.55 0.0M
2022-04-18 558.00 585.00 553.35 566.85 0.1M
2022-04-13 553.70 574.00 548.20 562.45 0.1M
2022-04-12 561.00 561.00 541.00 545.50 0.0M
2022-04-11 577.20 577.20 556.00 559.10 0.0M
2022-04-08 537.90 574.55 535.00 567.20 0.1M
2022-04-07 558.85 571.95 530.00 532.30 0.1M
2022-04-06 569.00 576.00 561.30 562.90 0.0M
2022-04-05 582.00 594.70 565.15 568.30 0.1M
2022-04-04 588.50 590.00 571.00 574.30 0.0M
2022-04-01 562.00 590.00 552.00 576.85 0.1M
2022-03-31 571.00 573.00 560.00 561.60 0.0M
2022-03-30 564.80 589.90 556.85 562.65 0.1M
2022-03-29 575.00 575.00 542.60 555.25 0.0M
2022-03-28 580.00 581.95 560.00 570.05 0.1M
2022-03-25 579.75 582.00 553.25 558.10 0.0M
2022-03-24 565.10 583.65 557.00 571.20 0.1M
2022-03-23 596.00 597.90 560.00 565.40 0.1M
2022-03-22 585.00 596.00 570.05 590.40 0.1M
2022-03-21 545.00 576.00 535.00 567.20 0.2M
2022-03-17 521.50 559.80 521.50 537.40 0.2M
2022-03-16 535.00 535.00 508.75 515.90 0.1M
2022-03-15 475.00 519.05 471.90 516.80 0.3M
2022-03-14 488.00 490.50 462.70 471.90 0.1M
2022-03-11 460.00 504.25 460.00 481.10 0.2M
2022-03-10 479.00 479.00 454.85 458.45 0.0M
2022-03-09 466.70 472.05 453.05 461.65 0.1M
2022-03-08 455.90 479.95 455.90 464.90 0.1M
2022-03-07 472.55 477.00 443.50 457.10 0.2M
2022-03-04 482.90 498.00 460.45 482.55 0.7M
2022-03-03 417.85 484.50 417.65 479.45 0.9M
2022-03-02 417.00 418.45 405.00 412.95 0.1M
2022-02-28 394.20 417.90 389.20 411.95 0.2M
2022-02-25 357.00 407.00 357.00 399.15 0.2M
2022-02-24 375.55 397.80 338.70 344.05 0.2M
2022-02-23 397.95 417.25 393.15 397.85 0.1M
2022-02-22 375.00 384.50 365.10 381.35 0.1M
2022-02-21 407.00 422.00 381.00 386.10 0.1M
2022-02-18 409.00 419.25 405.00 407.35 0.0M
2022-02-17 429.50 435.65 410.50 412.65 0.1M
2022-02-16 418.80 433.85 415.00 422.30 0.1M
2022-02-15 409.00 439.35 409.00 414.55 0.1M
2022-02-14 423.50 426.00 376.35 408.75 0.1M
2022-02-11 458.90 460.70 425.20 434.55 0.1M
2022-02-10 435.55 466.80 426.20 453.95 0.2M
2022-02-09 443.90 449.80 425.25 433.80 0.1M
2022-02-08 431.00 473.00 427.05 440.00 0.4M
2022-02-07 446.75 455.95 421.30 428.60 0.4M
2022-02-04 374.00 456.50 363.60 446.75 1.0M
2022-02-03 410.90 412.00 370.10 382.35 0.3M
2022-02-02 331.25 402.70 331.25 402.70 0.6M
2022-02-01 348.80 348.80 332.00 335.60 0.0M
2022-01-31 348.95 348.95 338.90 344.20 0.0M
2022-01-28 349.00 354.70 335.55 340.80 0.0M
2022-01-27 334.70 350.00 322.80 346.20 0.1M
2022-01-25 318.00 340.70 315.10 336.95 0.1M
2022-01-24 355.00 356.95 301.50 326.60 0.2M
2022-01-21 367.00 367.75 346.80 354.95 0.1M
2022-01-20 346.00 378.00 345.00 371.85 0.4M
2022-01-19 312.20 350.05 312.20 344.00 0.1M
2022-01-18 337.00 338.80 317.00 321.80 0.1M
2022-01-17 320.40 342.05 318.00 336.40 0.1M
2022-01-14 314.45 331.00 313.35 320.40 0.1M
2022-01-13 320.00 331.90 300.10 310.30 0.2M
2022-01-12 329.00 330.00 315.50 316.70 0.1M
2022-01-11 340.00 341.90 323.40 327.35 0.1M
2022-01-10 338.90 346.00 332.00 335.95 0.2M
2022-01-07 338.00 344.00 321.90 335.00 0.4M
2022-01-06 293.00 342.00 285.00 336.95 0.7M
2022-01-05 299.00 313.70 291.05 297.50 0.1M
2022-01-04 294.95 317.00 285.10 297.45 0.3M
2022-01-03 284.70 298.00 276.80 292.25 0.1M