Nazara Technologies Limited (NAZARA.NS) NSE
234.92
-1.92(-0.81%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
234.92
-1.92(-0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 235.01 | 234.92 | 234.92 | 238 | 228.38 | 2.9M |
| April 01, 2026 | 233.78 | 236.84 | 236.84 | 242.59 | 233.78 | 1.87M |
| March 30, 2026 | 237.5 | 233.05 | 233.05 | 242.7 | 231.15 | 2.15M |
| March 27, 2026 | 226.5 | 240.3 | 240.3 | 242.95 | 217.25 | 7.14M |
| March 25, 2026 | 233 | 227.35 | 227.35 | 234.4 | 225.1 | 1.68M |
| March 24, 2026 | 224.2 | 229 | 229 | 232.4 | 219.4 | 1.95M |
| March 23, 2026 | 233 | 219.8 | 219.8 | 233.1 | 215.7 | 1.58M |
| March 19, 2026 | 258 | 242.35 | 242.35 | 259 | 240.3 | 4.33M |
| March 18, 2026 | 240 | 255.25 | 255.25 | 260 | 238.4 | 3.97M |
| March 17, 2026 | 235.95 | 239.3 | 239.3 | 240.7 | 231.15 | 474,983 |
| March 16, 2026 | 238.95 | 232.6 | 232.6 | 238.95 | 220.1 | 1.6M |
| March 13, 2026 | 244.9 | 237.35 | 237.35 | 244.9 | 230.2 | 1.18M |
| March 12, 2026 | 243.55 | 242.5 | 242.5 | 245.3 | 234.35 | 1.31M |
| March 11, 2026 | 249 | 243.8 | 243.8 | 257.95 | 241.75 | 1.21M |
| March 10, 2026 | 245 | 245.55 | 245.55 | 247.2 | 237.3 | 1.48M |
| March 09, 2026 | 240 | 239.8 | 239.8 | 247.45 | 232.3 | 2.51M |
| March 06, 2026 | 246.5 | 244.05 | 244.05 | 247.65 | 244 | 1.22M |
| March 05, 2026 | 244.9 | 245.75 | 245.75 | 248.9 | 243.6 | 832,577 |
| March 02, 2026 | 261 | 257.5 | 257.5 | 262.25 | 254.85 | 641,342 |
| February 27, 2026 | 265.5 | 264.8 | 264.8 | 270.9 | 262.35 | 2.73M |
| February 26, 2026 | 269.5 | 264.95 | 264.95 | 270.4 | 263.55 | 919,829 |
| February 25, 2026 | 270.1 | 267.65 | 267.65 | 270.35 | 262.5 | 1.9M |
| February 24, 2026 | 272.5 | 269.5 | 269.5 | 274 | 268.2 | 560,109 |
| February 23, 2026 | 272.1 | 272.6 | 272.6 | 273.65 | 266 | 1.43M |
| February 20, 2026 | 273 | 270.7 | 0 | 274.9 | 269.1 | 756,020 |
| February 19, 2026 | 277.1 | 272.15 | 0 | 278.05 | 270.5 | 455,292 |
| February 18, 2026 | 274.95 | 276.55 | 0 | 277.5 | 272.5 | 864,018 |
| February 17, 2026 | 278.5 | 275.75 | 0 | 278.5 | 274.6 | 439,826 |
| February 16, 2026 | 280 | 275.6 | 0 | 280.4 | 272.3 | 1.23M |
| February 13, 2026 | 277 | 279.1 | 0 | 281.3 | 273.4 | 2.95M |
| February 12, 2026 | 277.4 | 277.8 | 0 | 287.5 | 273.75 | 3.93M |
| February 11, 2026 | 280.8 | 278.7 | 0 | 282.05 | 277.5 | 755,201 |
| February 10, 2026 | 276 | 278.4 | 0 | 283.45 | 274.3 | 1.84M |
| February 09, 2026 | 261.9 | 272.45 | 0 | 273.9 | 260 | 3.49M |
| February 06, 2026 | 277 | 259 | 0 | 277.2 | 254.85 | 5.62M |
| February 05, 2026 | 280 | 276.9 | 0 | 283.45 | 275.5 | 2.43M |
| February 04, 2026 | 283 | 278.9 | 0 | 283.9 | 275.4 | 3.72M |
| February 03, 2026 | 294 | 284.6 | 0 | 295.2 | 282.9 | 4.48M |
| February 02, 2026 | 284.55 | 280.3 | 0 | 286 | 274.95 | 1M |
| February 01, 2026 | 284.3 | 283.2 | 0 | 289 | 270.65 | 2.27M |
| January 30, 2026 | 289 | 284.4 | 0 | 290.6 | 282.2 | 1.07M |
| January 29, 2026 | 280 | 289.4 | 0 | 291.55 | 277.2 | 2.25M |
| January 28, 2026 | 279.65 | 279.35 | 0 | 283.5 | 274.35 | 1.75M |
| January 27, 2026 | 280 | 277.1 | 0 | 281 | 271.25 | 2.53M |
| January 23, 2026 | 291.5 | 277.9 | 0 | 291.5 | 276.15 | 1.57M |
| January 22, 2026 | 281 | 286 | 0 | 289.4 | 277.5 | 3.28M |
| January 21, 2026 | 268.8 | 277.15 | 0 | 279.3 | 262.7 | 4.52M |
| January 20, 2026 | 265.8 | 267.75 | 0 | 272.9 | 264.2 | 3.32M |
| January 19, 2026 | 268.5 | 264.65 | 0 | 269 | 263.35 | 976,204 |
| January 16, 2026 | 269 | 268.5 | 0 | 273.4 | 266 | 1.64M |
| January 14, 2026 | 265.2 | 268.85 | 0 | 271.7 | 262.4 | 1.59M |
| January 13, 2026 | 266.05 | 264.15 | 0 | 269.8 | 262 | 1.59M |
| January 12, 2026 | 274.5 | 263.45 | 0 | 274.75 | 257.65 | 5.03M |
| January 09, 2026 | 275 | 273.15 | 0 | 277.2 | 268.8 | 2.41M |
| January 08, 2026 | 278.65 | 275.25 | 0 | 279.8 | 272.7 | 1.25M |
| January 07, 2026 | 281.7 | 278.9 | 0 | 287 | 277.2 | 1.5M |
| January 06, 2026 | 289 | 282.35 | 0 | 290 | 280 | 2.74M |
| January 05, 2026 | 290 | 287.85 | 0 | 294.8 | 285 | 10.21M |
| January 02, 2026 | 281 | 285.15 | 0 | 286.3 | 277.65 | 3.42M |
| January 01, 2026 | 274 | 280 | 0 | 281.35 | 272 | 2.77M |