Nahar Poly Films Ltd (NAHR)

NAHR
🏛️ Indien →
288.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 266.35 266.35 255.35 260.80 0.0M
2024-12-30 272.25 272.50 260.85 262.40 0.0M
2024-12-27 272.05 273.95 265.20 271.65 0.0M
2024-12-26 282.45 282.45 267.60 269.35 0.0M
2024-12-24 275.50 283.15 275.50 278.30 0.0M
2024-12-23 296.10 298.90 273.20 275.35 0.1M
2024-12-20 303.00 308.45 288.00 291.70 0.0M
2024-12-19 296.20 312.85 294.55 300.35 0.1M
2024-12-18 307.60 314.85 301.25 304.50 0.1M
2024-12-17 336.00 353.95 306.00 309.60 0.6M
2024-12-16 292.95 309.00 292.95 304.10 0.1M
2024-12-13 296.90 298.75 282.15 292.95 0.0M
2024-12-12 304.00 304.00 290.05 290.30 0.0M
2024-12-11 294.25 304.00 280.00 300.55 0.1M
2024-12-10 297.35 303.05 288.10 291.30 0.0M
2024-12-09 277.00 299.80 274.05 294.75 0.1M
2024-12-06 278.70 288.20 274.95 276.75 0.0M
2024-12-05 286.30 294.85 279.95 281.35 0.0M
2024-12-04 283.00 297.50 280.15 286.30 0.0M
2024-12-03 292.95 295.95 285.00 287.75 0.0M
2024-12-02 283.45 292.40 275.05 288.60 0.0M
2024-11-29 278.99 284.75 272.01 277.29 0.0M
2024-11-28 281.74 286.63 271.00 272.87 0.0M
2024-11-27 278.03 291.45 278.03 283.00 0.1M
2024-11-26 255.22 279.80 253.01 277.93 0.1M
2024-11-25 258.00 262.83 250.30 255.22 0.0M
2024-11-22 259.95 263.84 253.25 257.73 0.0M
2024-11-21 264.00 264.00 252.94 256.15 0.0M
2024-11-19 265.75 267.98 260.78 264.07 0.0M
2024-11-18 267.49 267.49 250.01 259.05 0.0M
2024-11-14 255.00 260.00 251.05 258.04 0.0M
2024-11-13 255.80 255.80 251.00 255.32 0.0M
2024-11-12 248.74 253.00 241.26 243.62 0.0M
2024-11-11 249.13 253.80 245.01 248.74 0.0M
2024-11-08 254.39 254.39 241.05 249.13 0.0M
2024-11-07 246.90 255.00 241.15 248.00 0.0M
2024-11-06 232.50 243.70 232.50 243.70 0.0M
2024-11-05 234.00 234.00 225.10 232.10 0.0M
2024-11-04 234.85 234.85 227.10 230.02 0.0M
2024-11-01 227.95 238.00 227.00 230.38 0.0M
2024-10-31 225.00 229.45 216.60 227.95 0.0M
2024-10-30 229.40 229.40 222.55 224.53 0.0M
2024-10-29 229.45 229.45 220.15 225.42 0.0M
2024-10-28 225.00 233.20 222.80 225.59 0.0M
2024-10-25 225.70 232.00 221.75 224.90 0.0M
2024-10-24 234.00 238.97 230.01 230.67 0.0M
2024-10-23 242.35 242.35 234.00 235.76 0.0M
2024-10-22 259.50 259.50 240.15 242.35 0.0M
2024-10-21 240.10 250.70 239.00 250.70 0.0M
2024-10-18 241.20 244.40 236.10 238.77 0.0M
2024-10-17 249.70 249.70 242.01 243.56 0.0M
2024-10-16 249.00 249.99 246.20 248.02 0.0M
2024-10-15 251.28 253.70 247.50 248.63 0.0M
2024-10-14 257.75 257.90 245.60 251.28 0.0M
2024-10-11 256.99 257.95 248.01 256.21 0.0M
2024-10-10 255.90 256.40 241.55 252.03 0.0M
2024-10-09 237.94 247.22 235.00 247.16 0.0M
2024-10-08 235.75 238.85 234.75 235.45 0.0M
2024-10-07 242.25 244.95 232.00 236.47 0.0M
2024-10-04 247.45 248.00 240.30 241.80 0.0M
2024-10-03 240.30 248.98 240.30 242.46 0.0M
2024-10-01 243.05 249.95 243.05 246.14 0.0M
2024-09-30 242.00 250.80 242.00 245.00 0.0M
2024-09-27 243.00 250.00 240.30 249.75 0.0M
2024-09-26 248.00 249.90 241.20 243.75 0.0M
2024-09-25 253.00 253.00 246.10 247.45 0.0M
2024-09-24 255.30 258.95 251.20 252.85 0.0M
2024-09-23 255.00 259.60 253.00 255.30 0.0M
2024-09-20 251.10 258.50 251.10 254.90 0.0M
2024-09-19 256.20 258.45 249.00 249.30 0.0M
2024-09-18 251.70 258.95 251.20 253.65 0.0M
2024-09-17 253.40 255.00 249.10 251.70 0.0M
2024-09-16 264.80 264.80 248.00 253.45 0.0M
2024-09-13 260.10 265.00 259.00 259.60 0.0M
2024-09-12 271.00 273.00 266.05 268.50 0.0M
2024-09-11 279.95 282.00 272.00 273.00 0.0M
2024-09-10 272.00 282.85 265.20 279.45 0.0M
2024-09-09 279.95 279.95 267.10 269.40 0.0M
2024-09-06 269.40 276.85 269.05 276.15 0.0M
2024-09-05 257.30 266.75 256.00 264.70 0.0M
2024-09-04 257.00 259.90 252.25 254.20 0.0M
2024-09-03 257.00 259.95 248.05 257.30 0.0M
2024-09-02 258.25 277.70 251.30 252.00 0.1M
2024-08-30 264.50 275.35 264.50 264.50 0.1M
2024-08-29 278.40 278.40 278.40 278.40 0.0M
2024-08-28 293.05 300.00 293.05 293.05 0.1M
2024-08-27 308.45 308.45 308.45 308.45 0.0M
2024-08-26 349.00 349.00 324.65 324.65 0.0M
2024-08-23 339.35 355.00 339.35 341.70 0.0M
2024-08-22 349.95 355.00 338.00 339.35 0.0M
2024-08-21 357.80 357.80 340.00 344.25 0.0M
2024-08-20 350.00 361.90 344.20 348.45 0.0M
2024-08-19 341.00 346.80 336.50 346.80 0.1M
2024-08-16 325.00 330.75 323.00 330.30 0.0M
2024-08-14 330.00 337.50 310.10 315.00 0.0M
2024-08-13 360.00 370.00 318.05 322.65 0.2M
2024-08-12 346.00 372.00 344.75 351.05 0.5M
2024-08-09 350.00 359.80 331.50 335.00 0.2M
2024-08-08 309.55 337.00 304.45 329.15 0.2M
2024-08-07 319.95 319.95 305.25 308.00 0.0M
2024-08-06 294.60 321.75 294.60 310.85 0.1M
2024-08-05 301.50 301.50 285.05 292.50 0.1M
2024-08-02 307.80 317.95 305.10 306.45 0.0M
2024-08-01 324.95 324.95 309.00 315.05 0.1M
2024-07-31 329.45 334.79 322.00 323.43 0.1M
2024-07-30 305.50 327.00 301.83 325.36 0.2M
2024-07-29 299.20 311.70 297.63 305.56 0.1M
2024-07-26 294.50 309.00 292.93 299.12 0.0M
2024-07-25 289.90 299.70 288.61 292.95 0.0M
2024-07-24 298.00 306.65 287.82 295.53 0.1M
2024-07-23 268.00 283.99 252.51 278.78 0.0M
2024-07-22 265.50 279.89 263.51 266.41 0.0M
2024-07-19 280.00 280.00 263.66 267.72 0.0M
2024-07-18 289.00 289.86 272.85 280.26 0.0M
2024-07-16 286.36 296.00 276.25 285.91 0.1M
2024-07-15 294.20 296.76 275.75 282.11 0.0M
2024-07-12 304.41 309.40 288.27 292.53 0.0M
2024-07-11 307.30 312.38 300.20 304.41 0.0M
2024-07-10 318.00 320.99 287.60 305.73 0.1M
2024-07-09 327.60 334.89 307.30 317.92 0.1M
2024-07-08 301.95 329.35 291.33 323.57 0.1M
2024-07-05 299.00 305.00 293.60 299.41 0.1M
2024-07-04 306.11 306.16 293.40 295.95 0.1M
2024-07-03 316.00 316.00 301.01 306.16 0.2M
2024-07-02 298.80 327.13 277.34 317.48 1.2M
2024-07-01 246.07 290.84 246.07 290.84 0.5M
2024-06-28 232.00 246.06 232.00 242.37 0.0M
2024-06-27 249.59 249.87 226.36 231.91 0.1M
2024-06-26 251.00 253.71 244.77 249.59 0.0M
2024-06-25 251.75 259.00 246.35 250.01 0.1M
2024-06-24 250.60 255.40 241.03 251.73 0.1M
2024-06-21 245.26 255.60 245.26 250.58 0.1M
2024-06-20 243.10 246.99 240.05 245.26 0.1M
2024-06-19 240.10 245.00 233.03 243.16 0.1M
2024-06-18 225.05 237.90 225.00 236.61 0.1M
2024-06-14 210.29 228.00 210.00 225.95 0.1M
2024-06-13 205.10 211.00 199.58 209.22 0.0M
2024-06-12 200.20 208.00 199.03 204.00 0.0M
2024-06-11 194.06 203.09 194.01 199.17 0.0M
2024-06-10 194.45 196.49 191.53 193.25 0.0M
2024-06-07 190.00 193.95 187.30 192.00 0.0M
2024-06-06 184.60 190.00 183.25 189.05 0.0M
2024-06-05 173.00 186.40 169.05 183.60 0.0M
2024-06-04 184.00 184.00 167.30 173.50 0.0M
2024-06-03 190.00 194.00 184.00 184.65 0.0M
2024-05-31 179.50 187.00 179.50 185.55 0.0M
2024-05-30 182.65 183.95 179.80 180.10 0.0M
2024-05-29 187.70 187.70 184.00 184.30 0.0M
2024-05-28 187.50 189.70 186.00 186.75 0.0M
2024-05-27 189.85 190.70 187.00 187.75 0.0M
2024-05-24 189.10 190.95 188.15 189.80 0.0M
2024-05-23 189.70 191.05 187.70 188.15 0.0M
2024-05-22 189.75 190.80 188.40 188.70 0.0M
2024-05-21 190.75 193.00 188.90 190.10 0.0M
2024-05-18 191.55 198.00 188.00 190.65 0.0M
2024-05-17 191.80 193.60 191.40 193.10 0.0M
2024-05-16 195.90 195.90 191.00 191.40 0.0M
2024-05-15 198.05 201.70 193.40 194.85 0.0M
2024-05-14 188.15 199.10 188.10 197.10 0.0M
2024-05-13 188.00 190.10 185.00 188.70 0.0M
2024-05-10 188.05 191.00 185.15 189.10 0.0M
2024-05-09 197.00 199.00 184.30 188.05 0.0M
2024-05-08 195.65 197.25 195.65 196.00 0.0M
2024-05-07 196.90 199.40 195.90 196.30 0.0M
2024-05-06 203.90 204.95 196.25 198.75 0.0M
2024-05-03 203.80 203.85 201.85 202.80 0.0M
2024-05-02 204.20 206.50 199.85 203.60 0.0M
2024-04-30 204.40 205.15 202.35 203.10 0.0M
2024-04-29 204.00 207.25 202.90 203.90 0.0M
2024-04-26 207.50 207.50 203.00 203.55 0.0M
2024-04-25 205.10 209.60 204.20 206.40 0.0M
2024-04-24 203.90 211.25 203.35 206.45 0.0M
2024-04-23 204.00 206.90 202.00 204.25 0.0M
2024-04-22 201.60 205.95 198.50 203.30 0.0M
2024-04-19 201.80 203.45 195.80 200.55 0.0M
2024-04-18 200.50 218.00 200.50 203.70 0.0M
2024-04-16 196.35 205.00 194.55 196.95 0.0M
2024-04-15 202.00 202.25 193.35 195.75 0.0M
2024-04-12 204.00 206.95 200.50 203.85 0.0M
2024-04-10 212.30 212.30 205.90 206.10 0.0M
2024-04-09 213.70 218.00 207.75 211.20 0.0M
2024-04-08 203.05 214.35 201.50 212.55 0.1M
2024-04-05 203.80 205.45 198.80 202.90 0.0M
2024-04-04 206.60 206.60 200.25 202.70 0.0M
2024-04-03 200.35 206.00 198.95 204.65 0.0M
2024-04-02 187.50 204.00 187.45 200.25 0.1M
2024-04-01 180.95 188.00 180.55 186.60 0.0M
2024-03-28 180.00 186.75 177.00 178.45 0.0M
2024-03-27 185.00 185.00 178.35 179.90 0.1M
2024-03-26 186.60 189.00 181.25 182.90 0.0M
2024-03-22 188.95 189.10 186.00 187.20 0.0M
2024-03-21 186.00 189.60 184.25 186.35 0.0M
2024-03-20 183.20 186.10 183.20 183.55 0.0M
2024-03-19 183.55 190.20 182.50 185.30 0.0M
2024-03-18 187.95 187.95 183.40 184.20 0.1M
2024-03-15 184.95 186.65 181.00 182.85 0.0M
2024-03-14 183.00 189.45 180.95 184.35 0.0M
2024-03-13 193.00 193.00 180.00 185.10 0.0M
2024-03-12 194.90 194.90 190.00 190.35 0.0M
2024-03-11 198.80 202.00 194.20 195.80 0.0M
2024-03-07 199.70 201.50 190.75 198.90 0.1M
2024-03-06 195.05 199.85 189.75 193.90 0.0M
2024-03-05 195.00 198.90 193.85 195.70 0.0M
2024-03-04 200.00 202.90 196.30 197.05 0.0M
2024-03-02 200.55 202.95 195.15 200.00 0.0M
2024-03-01 194.95 202.00 194.95 199.30 0.0M
2024-02-29 197.90 198.40 193.05 194.70 0.0M
2024-02-28 204.50 204.50 193.10 195.65 0.0M
2024-02-27 203.10 204.20 198.00 198.70 0.0M
2024-02-26 197.25 205.00 195.35 202.80 0.0M
2024-02-23 195.95 198.70 194.00 197.10 0.0M
2024-02-22 201.10 201.45 191.90 194.00 0.0M
2024-02-21 205.00 206.15 196.35 198.90 0.0M
2024-02-20 195.00 204.95 195.00 203.20 0.0M
2024-02-19 196.05 197.95 191.35 196.00 0.0M
2024-02-16 199.95 201.30 194.00 194.95 0.0M
2024-02-15 201.00 201.70 198.25 199.10 0.0M
2024-02-14 192.60 202.80 190.05 198.30 0.0M
2024-02-13 193.00 198.00 188.00 193.05 0.0M
2024-02-12 207.40 209.40 186.00 188.70 0.2M
2024-02-09 219.85 219.85 212.00 213.40 0.1M
2024-02-08 223.95 224.95 216.85 218.80 0.1M
2024-02-07 223.60 231.60 216.70 222.30 0.3M
2024-02-06 226.05 230.50 221.50 222.45 0.1M
2024-02-05 234.60 235.95 226.00 227.25 0.0M
2024-02-02 241.00 248.00 232.15 233.45 0.0M
2024-02-01 238.70 244.00 233.25 237.85 0.0M
2024-01-31 232.50 244.25 230.55 236.60 0.1M
2024-01-30 230.00 236.35 227.00 229.50 0.0M
2024-01-29 230.85 233.10 226.50 229.95 0.0M
2024-01-25 231.55 234.05 226.00 230.85 0.0M
2024-01-24 234.75 234.75 227.00 231.50 0.0M
2024-01-23 251.95 251.95 230.10 231.30 0.1M
2024-01-20 247.95 250.75 237.95 241.85 0.1M
2024-01-19 224.60 240.00 224.10 238.65 0.1M
2024-01-18 227.55 228.95 220.60 224.10 0.0M
2024-01-17 230.00 230.70 225.00 226.80 0.0M
2024-01-16 226.95 234.85 225.00 227.45 0.1M
2024-01-15 225.30 226.90 224.55 225.55 0.0M
2024-01-12 225.15 226.55 222.60 225.15 0.0M
2024-01-11 227.50 227.50 223.25 224.15 0.0M
2024-01-10 224.20 227.15 221.85 224.00 0.0M
2024-01-09 225.20 227.25 223.35 224.25 0.0M
2024-01-08 225.00 228.00 222.75 224.00 0.0M
2024-01-05 228.70 231.35 217.60 224.35 0.0M
2024-01-04 233.90 233.90 225.80 227.70 0.0M
2024-01-03 232.90 234.95 225.50 230.70 0.0M
2024-01-02 230.70 231.30 224.35 229.65 0.0M
2024-01-01 225.00 234.60 225.00 228.85 0.0M