Price Data Selection & Download
Nahar Industrial Enterprises Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
239 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Nahar Industrial Enterprises screener.
Share Price All Time High
₹154.00
August 25, 2026
NSE Exchange
Share Price All Time Low
₹83.05
March 30, 2026
NSE Exchange
Highest Volume Trading Day
572,817
August 24, 2026 • ₹147.60
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
NAHARINDUS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹131.50 | ₹136.90 | ₹130.50 | ₹131.29 | 6,308 |
| 2026-09-17 | ₹127.50 | ₹142.00 | ₹127.50 | ₹133.47 | 40,682 |
| 2026-09-16 | ₹126.35 | ₹130.19 | ₹124.00 | ₹127.30 | 36,593 |
| 2026-09-15 | ₹131.20 | ₹135.59 | ₹126.22 | ₹127.37 | 15,027 |
| 2026-09-11 | ₹133.89 | ₹134.70 | ₹130.10 | ₹131.62 | 14,797 |
| 2026-09-10 | ₹135.31 | ₹136.59 | ₹133.10 | ₹133.89 | 14,916 |
| 2026-09-09 | ₹135.92 | ₹138.52 | ₹133.34 | ₹134.10 | 15,546 |
| 2026-09-08 | ₹140.80 | ₹140.80 | ₹135.73 | ₹137.43 | 13,028 |
| 2026-09-07 | ₹136.75 | ₹142.00 | ₹136.44 | ₹139.05 | 36,943 |
| 2026-09-04 | ₹137.96 | ₹139.23 | ₹136.23 | ₹137.63 | 17,477 |
| 2026-09-03 | ₹133.86 | ₹140.64 | ₹133.05 | ₹137.96 | 41,039 |
| 2026-09-02 | ₹134.99 | ₹134.99 | ₹131.41 | ₹133.86 | 9,869 |
| 2026-09-01 | ₹136.66 | ₹138.80 | ₹133.62 | ₹134.32 | 31,277 |
| 2026-08-31 | ₹135.00 | ₹142.89 | ₹135.00 | ₹136.45 | 31,994 |
| 2026-08-28 | ₹139.56 | ₹139.56 | ₹135.25 | ₹135.99 | 30,643 |
| 2026-08-27 | ₹135.00 | ₹140.70 | ₹135.00 | ₹138.10 | 27,875 |
| 2026-08-26 | ₹142.00 | ₹145.99 | ₹135.00 | ₹135.92 | 41,695 |
| 2026-08-25 | ₹153.00 | ₹154.00 | ₹136.00 | ₹139.23 | 389,640 |
| 2026-08-24 | ₹127.35 | ₹150.73 | ₹125.80 | ₹147.60 | 572,817 |
| 2026-08-21 | ₹117.94 | ₹129.00 | ₹117.94 | ₹125.61 | 160,812 |
| 2026-08-20 | ₹117.67 | ₹118.99 | ₹117.01 | ₹117.95 | 20,593 |
| 2026-08-19 | ₹119.85 | ₹121.90 | ₹117.25 | ₹117.62 | 41,685 |
| 2026-08-18 | ₹120.99 | ₹122.00 | ₹117.61 | ₹119.86 | 60,728 |
| 2026-08-17 | ₹123.25 | ₹125.72 | ₹116.64 | ₹117.38 | 85,593 |
| 2026-08-14 | ₹123.71 | ₹123.75 | ₹119.50 | ₹122.04 | 12,612 |
| 2026-08-13 | ₹118.00 | ₹122.69 | ₹118.00 | ₹120.29 | 19,708 |
| 2026-08-12 | ₹127.85 | ₹128.85 | ₹118.40 | ₹119.95 | 88,513 |
| 2026-08-11 | ₹131.90 | ₹131.90 | ₹127.00 | ₹128.85 | 13,857 |
| 2026-08-10 | ₹128.50 | ₹135.45 | ₹127.40 | ₹130.44 | 147,014 |
| 2026-08-07 | ₹121.08 | ₹128.98 | ₹120.40 | ₹127.72 | 73,322 |
| 2026-08-06 | ₹119.25 | ₹123.00 | ₹119.11 | ₹121.08 | 13,269 |
| 2026-08-05 | ₹121.89 | ₹123.47 | ₹115.15 | ₹118.05 | 28,003 |
| 2026-08-04 | ₹119.70 | ₹124.00 | ₹119.10 | ₹120.61 | 31,256 |
| 2026-08-03 | ₹113.20 | ₹119.50 | ₹112.64 | ₹118.15 | 14,251 |
| 2026-07-31 | ₹113.25 | ₹114.50 | ₹113.20 | ₹113.31 | 2,914 |
| 2026-07-30 | ₹112.50 | ₹116.68 | ₹112.50 | ₹113.20 | 7,605 |
| 2026-07-29 | ₹119.89 | ₹119.89 | ₹114.55 | ₹114.91 | 8,162 |
| 2026-07-28 | ₹115.95 | ₹117.78 | ₹113.22 | ₹115.56 | 8,901 |
| 2026-07-27 | ₹117.15 | ₹118.93 | ₹116.01 | ₹116.50 | 3,146 |
| 2026-07-24 | ₹119.90 | ₹119.90 | ₹115.00 | ₹116.64 | 8,021 |
| 2026-07-23 | ₹117.87 | ₹118.02 | ₹116.00 | ₹116.09 | 7,440 |
| 2026-07-22 | ₹117.96 | ₹118.90 | ₹116.94 | ₹117.31 | 12,513 |
| 2026-07-21 | ₹116.15 | ₹118.85 | ₹116.12 | ₹118.49 | 10,001 |
| 2026-07-20 | ₹115.84 | ₹117.97 | ₹115.82 | ₹116.37 | 5,302 |
| 2026-07-17 | ₹117.40 | ₹117.40 | ₹115.25 | ₹115.84 | 6,705 |
| 2026-07-16 | ₹117.46 | ₹118.50 | ₹115.51 | ₹117.08 | 9,186 |
| 2026-07-15 | ₹117.97 | ₹119.02 | ₹115.50 | ₹116.87 | 8,500 |
| 2026-07-14 | ₹117.01 | ₹117.78 | ₹116.25 | ₹116.26 | 3,380 |
| 2026-07-13 | ₹117.10 | ₹119.50 | ₹117.10 | ₹117.75 | 13,475 |
| 2026-07-10 | ₹116.62 | ₹119.77 | ₹116.61 | ₹118.01 | 4,440 |
| 2026-07-09 | ₹115.60 | ₹119.00 | ₹115.20 | ₹116.40 | 8,523 |
| 2026-07-08 | ₹115.00 | ₹116.00 | ₹114.90 | ₹115.01 | 9,977 |
| 2026-07-07 | ₹117.00 | ₹118.09 | ₹116.05 | ₹116.37 | 9,227 |
| 2026-07-06 | ₹118.00 | ₹120.25 | ₹116.41 | ₹117.48 | 11,331 |
| 2026-07-03 | ₹119.36 | ₹120.45 | ₹118.27 | ₹119.33 | 9,771 |
| 2026-07-02 | ₹117.64 | ₹118.77 | ₹117.51 | ₹117.92 | 9,985 |
| 2026-07-01 | ₹116.83 | ₹119.45 | ₹116.51 | ₹117.39 | 8,243 |
| 2026-06-30 | ₹118.97 | ₹118.97 | ₹116.51 | ₹116.85 | 3,948 |
| 2026-06-29 | ₹117.35 | ₹119.60 | ₹116.00 | ₹116.62 | 8,557 |
| 2026-06-25 | ₹121.01 | ₹125.28 | ₹119.25 | ₹119.70 | 12,807 |
| 2026-06-24 | ₹120.94 | ₹121.00 | ₹117.50 | ₹120.09 | 16,481 |
| 2026-06-23 | ₹119.44 | ₹119.77 | ₹117.32 | ₹117.74 | 4,399 |
| 2026-06-22 | ₹119.71 | ₹121.10 | ₹119.06 | ₹119.11 | 9,780 |
| 2026-06-19 | ₹118.00 | ₹125.10 | ₹118.00 | ₹119.59 | 25,535 |
| 2026-06-18 | ₹118.11 | ₹119.67 | ₹117.00 | ₹117.60 | 9,494 |
| 2026-06-17 | ₹117.30 | ₹118.32 | ₹116.50 | ₹117.39 | 9,539 |
| 2026-06-16 | ₹119.00 | ₹119.45 | ₹116.00 | ₹117.35 | 9,624 |
| 2026-06-15 | ₹117.40 | ₹120.79 | ₹116.10 | ₹117.04 | 11,850 |
| 2026-06-12 | ₹118.00 | ₹118.00 | ₹116.00 | ₹117.26 | 12,448 |
| 2026-06-11 | ₹116.16 | ₹118.68 | ₹114.20 | ₹115.90 | 14,510 |
| 2026-06-10 | ₹116.42 | ₹119.14 | ₹116.05 | ₹116.20 | 14,390 |
| 2026-06-09 | ₹115.81 | ₹118.39 | ₹115.21 | ₹117.08 | 21,508 |
| 2026-06-08 | ₹118.80 | ₹120.09 | ₹115.01 | ₹115.81 | 17,836 |
| 2026-06-05 | ₹118.62 | ₹121.90 | ₹117.32 | ₹120.09 | 22,554 |
| 2026-06-04 | ₹119.00 | ₹121.45 | ₹118.44 | ₹119.59 | 16,108 |
| 2026-06-03 | ₹124.00 | ₹124.00 | ₹119.00 | ₹119.96 | 28,286 |
| 2026-06-02 | ₹120.05 | ₹125.99 | ₹120.04 | ₹122.21 | 39,987 |
| 2026-06-01 | ₹117.50 | ₹129.00 | ₹117.50 | ₹120.04 | 193,486 |
| 2026-05-29 | ₹113.09 | ₹116.99 | ₹112.51 | ₹113.48 | 43,838 |
| 2026-05-27 | ₹113.64 | ₹114.00 | ₹111.43 | ₹113.09 | 8,513 |
| 2026-05-26 | ₹112.00 | ₹116.00 | ₹110.80 | ₹113.63 | 15,847 |
| 2026-05-25 | ₹110.20 | ₹115.00 | ₹110.20 | ₹112.40 | 15,752 |
| 2026-05-22 | ₹112.60 | ₹114.90 | ₹110.00 | ₹113.46 | 14,441 |
| 2026-05-21 | ₹111.59 | ₹113.37 | ₹108.42 | ₹110.72 | 11,895 |
| 2026-05-20 | ₹110.08 | ₹112.75 | ₹106.95 | ₹108.23 | 14,031 |
| 2026-05-19 | ₹112.50 | ₹113.08 | ₹109.02 | ₹109.98 | 22,615 |
| 2026-05-18 | ₹110.55 | ₹115.80 | ₹107.61 | ₹108.30 | 16,804 |
| 2026-05-15 | ₹113.50 | ₹114.84 | ₹110.16 | ₹111.10 | 19,002 |
| 2026-05-14 | ₹112.35 | ₹117.20 | ₹112.01 | ₹112.84 | 10,505 |
| 2026-05-13 | ₹113.11 | ₹116.00 | ₹109.55 | ₹111.50 | 17,105 |
| 2026-05-12 | ₹115.15 | ₹115.19 | ₹112.05 | ₹113.14 | 15,488 |
| 2026-05-11 | ₹118.97 | ₹120.06 | ₹116.02 | ₹116.17 | 18,413 |
| 2026-05-08 | ₹117.70 | ₹122.00 | ₹117.70 | ₹119.46 | 38,000 |
| 2026-05-07 | ₹119.20 | ₹122.90 | ₹116.00 | ₹117.56 | 49,945 |
| 2026-05-06 | ₹119.88 | ₹123.00 | ₹119.00 | ₹119.79 | 45,683 |
| 2026-05-05 | ₹116.98 | ₹119.50 | ₹116.01 | ₹117.88 | 16,471 |
| 2026-05-04 | ₹120.00 | ₹120.00 | ₹115.50 | ₹116.57 | 28,790 |
| 2026-04-30 | ₹116.95 | ₹119.75 | ₹116.02 | ₹117.39 | 35,109 |
| 2026-04-29 | ₹110.70 | ₹119.80 | ₹110.00 | ₹117.23 | 142,901 |
| 2026-04-28 | ₹108.62 | ₹110.25 | ₹107.99 | ₹109.62 | 7,432 |
| 2026-04-27 | ₹107.20 | ₹111.40 | ₹107.20 | ₹108.62 | 12,442 |
| 2026-04-24 | ₹109.71 | ₹111.00 | ₹107.10 | ₹107.50 | 5,682 |
| 2026-04-23 | ₹108.00 | ₹110.20 | ₹107.97 | ₹109.76 | 6,923 |
| 2026-04-22 | ₹109.84 | ₹111.59 | ₹108.51 | ₹109.20 | 7,262 |
| 2026-04-21 | ₹107.03 | ₹113.54 | ₹106.00 | ₹109.85 | 24,217 |
| 2026-04-20 | ₹108.62 | ₹109.03 | ₹105.30 | ₹106.16 | 10,138 |
| 2026-04-17 | ₹106.11 | ₹109.90 | ₹106.11 | ₹108.59 | 11,814 |
| 2026-04-16 | ₹108.00 | ₹110.00 | ₹106.91 | ₹107.20 | 19,556 |
| 2026-04-15 | ₹106.00 | ₹109.69 | ₹106.00 | ₹107.54 | 20,598 |
| 2026-04-13 | ₹104.50 | ₹107.40 | ₹101.65 | ₹105.99 | 16,358 |
| 2026-04-10 | ₹97.51 | ₹108.50 | ₹97.51 | ₹106.87 | 80,745 |
| 2026-04-09 | ₹96.89 | ₹99.80 | ₹96.89 | ₹97.30 | 14,325 |
| 2026-04-08 | ₹97.40 | ₹97.74 | ₹95.93 | ₹96.90 | 13,951 |
| 2026-04-07 | ₹92.99 | ₹95.40 | ₹91.62 | ₹94.53 | 8,807 |
| 2026-04-06 | ₹94.00 | ₹94.00 | ₹91.00 | ₹93.58 | 12,286 |
| 2026-04-02 | ₹90.23 | ₹92.80 | ₹87.51 | ₹92.06 | 17,345 |
| 2026-04-01 | ₹87.99 | ₹92.00 | ₹85.15 | ₹90.23 | 16,677 |
| 2026-03-30 | ₹88.80 | ₹88.80 | ₹83.05 | ₹84.16 | 42,659 |
| 2026-03-27 | ₹92.90 | ₹92.90 | ₹87.03 | ₹87.14 | 36,923 |
| 2026-03-25 | ₹90.25 | ₹93.11 | ₹89.60 | ₹90.13 | 36,886 |
| 2026-03-24 | ₹88.50 | ₹90.89 | ₹87.32 | ₹88.02 | 39,131 |
| 2026-03-23 | ₹89.25 | ₹89.68 | ₹86.15 | ₹86.99 | 14,769 |
| 2026-03-20 | ₹90.12 | ₹93.61 | ₹89.50 | ₹89.93 | 38,805 |
| 2026-03-19 | ₹90.99 | ₹91.38 | ₹89.25 | ₹90.08 | 20,665 |
| 2026-03-18 | ₹90.46 | ₹92.50 | ₹90.02 | ₹92.04 | 19,396 |
| 2026-03-17 | ₹89.40 | ₹90.99 | ₹89.36 | ₹89.84 | 24,916 |
| 2026-03-16 | ₹90.50 | ₹91.94 | ₹88.50 | ₹89.62 | 36,072 |
| 2026-03-13 | ₹92.69 | ₹93.48 | ₹88.10 | ₹88.84 | 15,737 |
| 2026-03-12 | ₹93.50 | ₹95.96 | ₹91.05 | ₹92.25 | 20,259 |
| 2026-03-11 | ₹92.89 | ₹95.45 | ₹91.90 | ₹92.85 | 12,653 |
| 2026-03-10 | ₹92.77 | ₹93.73 | ₹91.30 | ₹92.94 | 5,839 |
| 2026-03-09 | ₹93.00 | ₹93.00 | ₹86.81 | ₹90.02 | 14,475 |
| 2026-03-06 | ₹93.34 | ₹97.96 | ₹91.52 | ₹92.43 | 20,766 |
| 2026-03-05 | ₹92.56 | ₹95.00 | ₹92.00 | ₹92.51 | 18,148 |
| 2026-03-04 | ₹94.66 | ₹96.00 | ₹92.00 | ₹93.02 | 20,026 |
| 2026-03-02 | ₹92.00 | ₹96.79 | ₹91.84 | ₹94.66 | 16,688 |
| 2026-02-27 | ₹98.82 | ₹102.00 | ₹95.10 | ₹97.08 | 23,621 |
| 2026-02-26 | ₹97.20 | ₹101.48 | ₹96.55 | ₹98.36 | 20,182 |
| 2026-02-25 | ₹99.50 | ₹103.99 | ₹98.10 | ₹98.84 | 15,212 |
| 2026-02-24 | ₹102.30 | ₹102.30 | ₹98.05 | ₹98.72 | 9,979 |
| 2026-02-23 | ₹103.89 | ₹105.19 | ₹102.00 | ₹102.88 | 7,563 |
| 2026-02-20 | ₹103.64 | ₹105.00 | ₹101.61 | ₹103.96 | 21,380 |
| 2026-02-19 | ₹102.59 | ₹104.78 | ₹101.00 | ₹102.06 | 8,874 |
| 2026-02-18 | ₹104.26 | ₹104.78 | ₹101.64 | ₹102.21 | 17,764 |
| 2026-02-17 | ₹104.29 | ₹105.80 | ₹101.50 | ₹102.72 | 12,386 |
| 2026-02-16 | ₹107.14 | ₹108.44 | ₹103.01 | ₹104.05 | 10,093 |
| 2026-02-13 | ₹104.00 | ₹109.00 | ₹104.00 | ₹107.08 | 28,102 |
| 2026-02-12 | ₹106.86 | ₹108.94 | ₹105.10 | ₹106.10 | 9,707 |
| 2026-02-11 | ₹106.36 | ₹109.34 | ₹105.10 | ₹105.36 | 11,009 |
| 2026-02-10 | ₹110.80 | ₹110.80 | ₹106.01 | ₹106.89 | 12,476 |
| 2026-02-09 | ₹107.90 | ₹110.99 | ₹107.90 | ₹109.67 | 26,867 |
| 2026-02-06 | ₹109.98 | ₹110.00 | ₹105.50 | ₹106.14 | 35,759 |
| 2026-02-05 | ₹109.32 | ₹110.60 | ₹106.82 | ₹108.85 | 24,076 |
| 2026-02-04 | ₹102.66 | ₹112.50 | ₹102.00 | ₹109.32 | 55,586 |
| 2026-02-03 | ₹103.50 | ₹107.00 | ₹103.01 | ₹104.66 | 63,339 |
| 2026-02-02 | ₹103.00 | ₹103.00 | ₹93.91 | ₹96.70 | 16,299 |
| 2026-02-01 | ₹97.76 | ₹100.50 | ₹96.00 | ₹97.26 | 12,246 |
| 2026-01-30 | ₹99.60 | ₹100.39 | ₹96.21 | ₹97.47 | 15,840 |
| 2026-01-29 | ₹97.82 | ₹102.59 | ₹95.72 | ₹97.57 | 42,684 |
| 2026-01-28 | ₹94.16 | ₹97.39 | ₹94.12 | ₹96.46 | 19,635 |
| 2026-01-27 | ₹91.55 | ₹95.95 | ₹91.55 | ₹93.11 | 21,631 |
| 2026-01-23 | ₹96.20 | ₹98.38 | ₹93.00 | ₹93.29 | 16,379 |
| 2026-01-22 | ₹90.30 | ₹99.38 | ₹90.30 | ₹97.14 | 34,899 |
| 2026-01-21 | ₹96.03 | ₹97.91 | ₹91.37 | ₹91.59 | 36,700 |
| 2026-01-20 | ₹99.78 | ₹99.92 | ₹95.05 | ₹95.62 | 17,432 |
| 2026-01-19 | ₹100.63 | ₹101.78 | ₹98.70 | ₹99.51 | 11,601 |
| 2026-01-16 | ₹101.57 | ₹103.24 | ₹100.06 | ₹100.73 | 14,919 |
| 2026-01-14 | ₹101.49 | ₹103.77 | ₹100.91 | ₹101.57 | 18,226 |
| 2026-01-13 | ₹104.00 | ₹107.51 | ₹101.25 | ₹101.51 | 9,247 |
| 2026-01-12 | ₹102.55 | ₹104.22 | ₹101.00 | ₹102.29 | 24,598 |
| 2026-01-09 | ₹110.76 | ₹112.00 | ₹103.05 | ₹104.40 | 18,814 |
| 2026-01-08 | ₹107.84 | ₹109.47 | ₹105.56 | ₹106.43 | 8,264 |
| 2026-01-07 | ₹108.20 | ₹110.32 | ₹106.45 | ₹107.56 | 13,066 |
| 2026-01-06 | ₹111.82 | ₹111.82 | ₹107.01 | ₹108.19 | 12,364 |
| 2026-01-05 | ₹112.33 | ₹113.64 | ₹110.06 | ₹110.71 | 11,534 |
| 2026-01-02 | ₹108.25 | ₹114.99 | ₹108.10 | ₹110.66 | 19,636 |
| 2026-01-01 | ₹109.36 | ₹109.40 | ₹107.50 | ₹107.97 | 4,427 |
Nahar Industrial Enterprises Share Price Performance Analysis (Sep 2025 - Sep 2026)
NAHARINDUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+21.60%
₹107.97 → ₹131.29
Year to Date
Price Volatility
11.73%
Low Volatility
Year to Date
Average Daily Volume
28,623
Year to Date Average
NSE Exchange
Nahar Industrial Enterprises Share Price History – Frequently Asked Questions
Common questions about NAHARINDUS historical data and records. Review NAHARINDUS PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Nahar Industrial Enterprises (NAHARINDUS)?
The all-time high share price of Nahar Industrial Enterprises was ₹154.0 recorded on August 25, 2026 on the NSE exchange.
What is the all-time low share price of Nahar Industrial Enterprises (NAHARINDUS)?
The all-time low share price of Nahar Industrial Enterprises was ₹83.05 recorded on March 30, 2026 on the NSE exchange.
How can I download NAHARINDUS historical share price data?
You can download Nahar Industrial Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NAHARINDUS shares?
The highest trading volume day for Nahar Industrial Enterprises was 572,817 shares traded on August 24, 2026 on the NSE exchange, with share price at ₹147.6.