Nahar Capital and Financial Services Limited - NAHARCAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	266	264	264	269.7	261.65	5,022
December 03, 2025	265.75	265.45	265.45	268.25	260.7	4,051
December 02, 2025	272	262.5	262.5	273	262.05	2,412
December 01, 2025	273.1	263.9	263.9	274.5	260.5	3,260
November 28, 2025	268.4	266.7	266.7	273	262.75	1,285
November 27, 2025	270.6	270.9	270.9	274.45	269.35	4,623
November 26, 2025	264.05	268.7	268.7	270.9	264.05	1,858
November 25, 2025	270.8	262.85	262.85	272.9	260.5	6,027
November 24, 2025	272.8	270.8	270.8	277.95	262.3	8,365
November 21, 2025	274.05	273.65	273.65	275.4	265.8	2,452
November 19, 2025	268.3	271.45	271.45	274.9	265.3	9,365
November 18, 2025	270.7	273.65	273.65	279	268.25	2,366
November 17, 2025	274.5	272.05	272.05	279.6	270.7	6,845
November 14, 2025	275.05	274.15	274.15	279.3	272.2	4,563
November 13, 2025	280.95	275.3	275.3	280.95	274	7,199
November 12, 2025	262	278.1	278.1	281.3	261.2	4,501
November 11, 2025	276.25	277.65	277.65	283.5	270	2,611
November 10, 2025	279.2	279	279	288.7	278.5	7,445
November 07, 2025	275	279.2	279.2	283.7	275	703
November 06, 2025	287.35	279.65	279.65	287.35	276.3	9,854
November 04, 2025	292.2	285	285	295.85	283.7	4,258
November 03, 2025	290.7	293.2	293.2	301.2	288.1	8,463
October 31, 2025	297	290.7	290.7	297	289.3	1,656
October 30, 2025	287	292.85	292.85	293.45	285.1	6,648
October 29, 2025	287.95	290.7	290.7	293	286.1	1,534
October 28, 2025	293.95	288.6	288.6	294.85	287.55	1,490
October 27, 2025	289	292.45	292.45	299.9	289	7,831
October 24, 2025	287.8	285.7	285.7	289	285.6	1,433
October 23, 2025	281.05	289.2	289.2	290.7	281.05	2,807
October 21, 2025	280.2	281.05	281.05	286	280.2	1,012
October 20, 2025	280.25	281.55	281.55	287.05	280.25	1,180
October 17, 2025	286.9	281.7	281.7	286.9	279	6,728
October 16, 2025	287.9	279.4	279.4	287.9	278.05	2,963
October 15, 2025	281	279.85	279.85	287.9	279.35	1,747
October 14, 2025	286.7	279	279	286.8	278	6,759
October 13, 2025	285.55	286.95	286.95	292.4	283.2	2,656
October 10, 2025	287.05	285.85	285.85	293.75	285.5	2,457
October 09, 2025	287.4	285.2	285.2	291.6	285	2,425
October 08, 2025	294	287.3	287.3	295.95	285.1	3,701
October 07, 2025	302.95	291.7	291.7	303.5	290	2,611
October 06, 2025	300	293.15	293.15	307	291.55	35,023
October 03, 2025	294.45	290.3	290.3	294.45	286	5,580
October 01, 2025	281.1	287.5	287.5	289.9	281.1	1,156
September 30, 2025	279.1	286.45	286.45	289	279.1	2,759
September 29, 2025	279.25	280.5	280.5	286.75	279.25	518
September 26, 2025	286.9	280.65	280.65	289.95	280	3,862
September 25, 2025	293.9	286.9	286.9	295	285.2	5,390
September 24, 2025	288	289.85	289.85	293.9	288	1,917
September 23, 2025	295	292.15	292.15	295	286.35	1,213
September 22, 2025	294	288.95	288.95	296.5	286	851
September 19, 2025	289	293.05	293.05	294	285.1	3,551
September 18, 2025	290	287.1	287.1	290	287	1,717
September 17, 2025	282.5	289.1	289.1	290	282.5	2,908
September 16, 2025	289.85	289.05	289.05	289.85	283.5	2,746
September 15, 2025	288.9	287.7	287.7	290.3	286	4,916
September 12, 2025	294	288.9	288.9	294	285.5	1,828
September 11, 2025	292.75	288	288	294	286.5	1,039
September 10, 2025	290	292.75	292.75	298.9	287	5,770
September 09, 2025	290	285.1	285.1	290	283	2,651
September 08, 2025	287.55	286.7	286.7	290	285	536

Nahar Capital and Financial Services Limited (NAHARCAP.NS) NSE