Nazara Technologies Limited - NAZARA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	265.2	268.85	268.85	271.7	262.4	1.59M
January 13, 2026	266.05	264.15	264.15	269.8	262	1.57M
January 12, 2026	274.5	263.45	263.45	274.75	257.65	5.03M
January 09, 2026	275	273.15	273.15	277.2	268.8	2.41M
January 08, 2026	278.65	275.25	275.25	279.8	272.7	1.21M
January 07, 2026	281.7	278.9	278.9	287	277.2	1.5M
January 06, 2026	289	282.35	282.35	290	280	2.74M
January 05, 2026	290	287.85	287.85	294.8	285	10.21M
January 02, 2026	281	285.15	285.15	286.3	277.65	3.42M
January 01, 2026	274	280	280	281.35	272	2.77M
December 31, 2025	265.8	273.55	273.55	275.25	265.1	6.94M
December 30, 2025	255.5	264.5	264.5	265.7	250.1	3.75M
December 29, 2025	238.8	253.3	253.3	258.85	237.25	21.88M
December 26, 2025	240.95	237.4	237.4	244.2	236.05	1.35M
December 24, 2025	241	239.25	239.25	251	237.85	3.47M
December 23, 2025	228.2	241.2	241.2	255.85	227.8	12.11M
December 22, 2025	230	227.75	227.75	231.75	226.1	586,230
December 19, 2025	234.2	227.85	227.85	235.55	225	3.06M
December 18, 2025	237	232.95	232.95	238.85	231.65	435,960
December 17, 2025	244.3	237.05	237.05	245	234.15	933,695
December 16, 2025	228.7	245.4	245.4	247.7	226.65	5.26M
December 15, 2025	225.8	227.9	227.9	230	223.9	780,378
December 12, 2025	227	225.75	225.75	231.45	225	1.96M
December 11, 2025	227.35	227.85	227.85	231.9	223.6	2.37M
December 10, 2025	227.35	227.1	227.1	230.6	224.85	858,319
December 09, 2025	224.45	225.7	225.7	228.15	221.35	891,129
December 08, 2025	241.5	225	225	244.2	222.65	1.6M
December 05, 2025	243.2	241.15	241.15	245.45	241	1.33M
December 04, 2025	244.45	242.65	242.65	246.9	241.85	348,807
December 03, 2025	242.95	243.8	243.8	247.05	242.5	523,005
December 02, 2025	243.5	242.6	242.6	245.45	240.2	788,657
December 01, 2025	255.2	243.8	243.8	255.35	241.55	980,213
November 28, 2025	253.9	255.55	255.55	260	251.15	727,750
November 27, 2025	255.05	253.9	253.9	257	252.8	401,209
November 26, 2025	254	253.55	253.55	256.1	252.65	1.81M
November 25, 2025	257	253.3	253.3	264.5	251.2	423,357
November 24, 2025	260	256.3	256.3	260.25	253.1	843,112
November 21, 2025	263	259.45	259.45	265	257.1	1.41M
November 19, 2025	275	273.85	273.85	275.4	271.2	838,991
November 18, 2025	267.9	274.6	274.6	278.5	266.7	1.58M
November 17, 2025	272.55	268.1	268.1	273.1	266.25	935,640
November 14, 2025	273.1	273.65	273.65	276.85	268.2	1.49M
November 13, 2025	270	272.85	272.85	281.6	261	10.18M
November 12, 2025	257.05	257.3	257.3	259	251.1	596,327
November 11, 2025	268.95	256.4	256.4	268.95	252.4	1.41M
November 10, 2025	265.45	258.4	258.4	265.85	257.4	606,857
November 07, 2025	262	265.05	265.05	265.5	259.15	702,935
November 06, 2025	270.35	261.9	261.9	270.65	258.75	615,295
November 04, 2025	269.95	269.65	269.65	271.15	267.95	376,743
November 03, 2025	267.8	270.3	270.3	272	266.8	766,372
October 31, 2025	270.9	267.2	267.2	273.5	265.55	951,828
October 30, 2025	268.5	270.25	270.25	272.2	266.4	860,150
October 29, 2025	267.8	266.9	266.9	268.85	265.1	345,237
October 28, 2025	265.4	266.6	266.6	268.45	263.8	659,254
October 27, 2025	269.35	264.45	264.45	269.35	261.5	631,655
October 24, 2025	272.8	268.4	268.4	272.8	264	464,508
October 23, 2025	275	270.6	270.6	275.35	266.4	1.03M
October 21, 2025	274.6	273.4	273.4	274.8	271.85	181,954
October 20, 2025	267.8	270.5	270.5	272	266	1.11M
October 17, 2025	264	264.75	264.75	266	260.6	1.07M

Nazara Technologies Limited (NAZARA.NS) NSE