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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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