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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	242.94	240.91	240.91	245.49	239	2,654
February 19, 2026	243.51	240.4	240.4	245.9	240	15,544
February 18, 2026	245	243.31	243.31	248.99	240.79	7,244
February 17, 2026	240.33	239.35	239.35	247	236	5,754
February 16, 2026	242.99	240.33	240.33	248.9	238.3	3,631
February 13, 2026	246.5	244.68	244.68	252.47	242	12,153
February 12, 2026	249.09	251.45	251.45	254.97	246.6	17,388
February 11, 2026	251.01	250.35	250.35	255	248	10,718
February 10, 2026	247.02	250.83	250.83	257.93	247.02	9,971
February 09, 2026	244.39	251.04	251.04	253.9	242	19,129
February 06, 2026	242.99	239.59	239.59	243	235	1,260
February 05, 2026	235.7	243.75	243.75	246.2	235.7	4,442
February 04, 2026	239.99	242.74	242.74	252	239.01	6,368
February 03, 2026	232.2	238.75	238.75	245	232.2	5,648
February 02, 2026	233.01	228.8	228.8	235	225	2,367
February 01, 2026	237.9	232.71	232.71	245.65	230.36	3,874
January 30, 2026	239.25	235.65	235.65	239.25	231.75	2,709
January 29, 2026	229.95	239.2	239.2	254	229.95	8,491
January 28, 2026	227	227.95	227.95	232.8	223.4	2,628
January 27, 2026	226.05	223.2	223.2	227	221.75	1,404
January 23, 2026	233.9	226	226	235	225.05	1,299
January 22, 2026	220.4	229.55	229.55	247.9	218	4,763
January 21, 2026	226.05	220.2	220.2	232.05	220	6,898
January 20, 2026	234.95	225.3	225.3	237.75	225	1,586
January 19, 2026	237.05	233	233	239.6	230.25	2,326
January 16, 2026	240.1	235.8	235.8	240.85	235.75	4,253
January 14, 2026	240.75	239.55	239.55	240.8	239.45	1,049
January 13, 2026	244.95	240.8	240.8	249.3	240.2	891
January 12, 2026	242	240.7	240.7	245.75	238.55	2,996
January 09, 2026	243.55	241	241	244.95	239.4	752
January 08, 2026	251	243.5	243.5	254	239	10,454
January 07, 2026	255.4	252.6	252.6	255.8	247	7,679
January 06, 2026	259	257	257	267	256	3,427
January 05, 2026	255.6	256.9	256.9	264.9	255.6	3,286
January 02, 2026	255.6	259.1	259.1	263.95	253.65	4,183
January 01, 2026	255.85	253.5	253.5	259	249.1	5,425
December 31, 2025	255	257.8	257.8	259	253.6	5,239
December 30, 2025	256	254.95	254.95	261.45	253.4	3,794
December 29, 2025	252	258.3	258.3	274	252	14,618
December 26, 2025	256.95	256.8	256.8	261	255.1	4,231
December 24, 2025	264.4	257.55	257.55	264.95	257	3,543
December 23, 2025	262.95	260.9	260.9	265.4	260	2,303
December 22, 2025	266.9	260	260	268.8	258.8	3,763
December 19, 2025	253.9	262.8	262.8	264.7	253.6	1,805
December 18, 2025	262.35	256.15	256.15	262.35	254	3,129
December 17, 2025	259.9	260.1	260.1	267.6	259.9	4,361
December 16, 2025	268	259.1	259.1	268	254.9	1,865
December 15, 2025	272	266.05	266.05	272	260.25	3,847
December 12, 2025	260.55	261.9	261.9	266.3	258.55	3,428
December 11, 2025	255.4	260.1	260.1	280.95	253.7	14,294
December 10, 2025	254.75	254.25	254.25	261.1	254	1,805
December 09, 2025	258.85	254.75	254.75	274	252.1	37,857
December 08, 2025	261.7	251.7	251.7	266.45	243.6	5,360
December 05, 2025	262.6	265.65	265.65	271.9	262.55	10,046
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

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