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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	286.9	290.45	290.45	291	283	9,868
September 04, 2025	289	288.3	288.3	291.9	288	7,550
September 03, 2025	288.2	289.4	287.9	298.45	288.2	868
September 02, 2025	290	290.25	288.75	299.9	286.95	1,104
September 01, 2025	299	286.95	285.46	299.05	286	2,096
August 29, 2025	290.7	289.9	289.9	301	289.4	3,698
August 28, 2025	293.95	290.65	290.65	297	289.05	995
August 26, 2025	291.05	296.9	296.9	298.75	291.05	5,598
August 25, 2025	287.3	297.9	297.9	300	287.3	1,367
August 22, 2025	299	301.75	301.75	304.8	294.05	5,962
August 21, 2025	305.9	299.05	299.05	305.9	297	3,690
August 20, 2025	305.6	303.35	303.35	305.6	300.15	6,339
August 19, 2025	304	303.95	303.95	305.9	300	2,287
August 18, 2025	308	295.75	295.75	308	288.55	2,920
August 14, 2025	291.1	295.4	295.4	306.8	291.1	2,719
August 13, 2025	288.15	298.75	298.75	299	288.15	1,414
August 12, 2025	294.15	291.15	291.15	303.8	287.1	8,133
August 11, 2025	291.9	294.15	294.15	304.9	291.9	10,335
August 08, 2025	312.45	291.9	291.9	312.45	291	8,361
August 07, 2025	300.1	298.45	298.45	309	295	4,945
August 06, 2025	297	298	298	304.75	296.1	1,748
August 05, 2025	314	305	305	316.9	298.6	7,303
August 04, 2025	305	302.85	302.85	309.7	292.5	2,533
August 01, 2025	304	302.85	302.85	308.95	301.15	1,770
July 31, 2025	303	303.6	303.6	309.75	302	3,889
July 30, 2025	309.8	306.1	306.1	309.9	300	4,782
July 29, 2025	304.1	305.05	305.05	309.8	301.5	974
July 28, 2025	295	304.1	304.1	314.4	295	1,299
July 25, 2025	311.1	309.65	309.65	314.75	306.8	1,728
July 24, 2025	318.2	316.3	316.3	318.2	311.25	1,944
July 23, 2025	319	315.05	315.05	319	311.2	1,137
July 22, 2025	316.25	310.2	310.2	321	310.2	947
July 21, 2025	316.95	317.3	317.3	322	315.25	1,003
July 18, 2025	315	318.25	318.25	322.5	305.45	1,165
July 17, 2025	317	316.5	316.5	318	315	1,189
July 16, 2025	317.5	316.85	316.85	321.85	314	1,864
July 15, 2025	313.75	317.05	317.05	322.95	313.75	1,803
July 14, 2025	331.05	315.3	315.3	331.05	312.1	10,285
July 11, 2025	321	319.8	319.8	329.95	316.3	6,426
July 10, 2025	318.55	323	323	325	318.05	5,954
July 09, 2025	323.65	318.55	318.55	323.65	316	14,197
July 08, 2025	325	323.65	323.65	325	321	1,792
July 07, 2025	321	318.6	318.6	324.65	318	1,634
July 04, 2025	320	324.1	324.1	325	320	3,449

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