Nahar Capital & Financial Services Ltd. NAHARCAP
NSE · India · Finance
INR 238.70-6.20 (-2.53%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 244.90 | +3.07% | INR 232.00 | INR 248.60 | INR 231.00 | 3.82K |
| 2026-09-29 | INR 237.60 | -2.52% | INR 249.50 | INR 249.50 | INR 230.00 | 8.97K |
| 2026-09-28 | INR 243.75 | -1.99% | INR 255.00 | INR 256.00 | INR 243.10 | 1.22K |
| 2026-09-25 | INR 248.70 | +0.28% | INR 252.00 | INR 252.00 | INR 246.00 | 331 |
| 2026-09-24 | INR 248.00 | -1.70% | INR 253.55 | INR 253.55 | INR 242.55 | 10.10K |
| 2026-09-23 | INR 252.30 | +0.94% | INR 248.10 | INR 256.20 | INR 248.10 | 2.28K |
| 2026-09-22 | INR 249.95 | -2.27% | INR 256.50 | INR 256.50 | INR 247.90 | 1.36K |
| 2026-09-21 | INR 255.75 | +3.33% | INR 245.90 | INR 256.30 | INR 245.00 | 386 |
| 2026-09-18 | INR 247.50 | -1.00% | INR 257.95 | INR 257.95 | INR 245.00 | 2.15K |
| 2026-09-17 | INR 250.00 | -0.02% | INR 250.05 | INR 253.00 | INR 247.50 | 283 |
| 2026-09-16 | INR 250.05 | -1.03% | INR 252.00 | INR 255.65 | INR 242.20 | 1.76K |
| 2026-09-15 | INR 252.65 | -2.41% | INR 260.60 | INR 261.90 | INR 248.00 | 6.63K |
| 2026-09-11 | INR 258.90 | +0.78% | INR 258.60 | INR 259.00 | INR 252.00 | 1.19K |
| 2026-09-10 | INR 256.90 | -0.29% | INR 264.40 | INR 264.40 | INR 255.50 | 2.47K |
| 2026-09-09 | INR 257.65 | -0.48% | INR 258.00 | INR 262.00 | INR 254.50 | 1.66K |
| 2026-09-08 | INR 258.90 | +0.41% | INR 255.25 | INR 259.85 | INR 255.20 | 1.77K |
| 2026-09-07 | INR 257.85 | -1.49% | INR 261.95 | INR 262.25 | INR 255.20 | 12.93K |
| 2026-09-04 | INR 261.75 | +0.87% | INR 259.50 | INR 261.90 | INR 258.00 | 798 |
| 2026-09-03 | INR 259.50 | +0.27% | INR 263.00 | INR 263.00 | INR 256.30 | 1.30K |
| 2026-09-02 | INR 258.80 | +0.31% | INR 258.00 | INR 260.00 | INR 254.00 | 1.29K |
| 2026-09-01 | INR 258.00 | +1.61% | INR 253.55 | INR 265.00 | INR 253.40 | 2.74K |
| 2026-08-31 | INR 253.92 | -1.75% | INR 254.00 | INR 258.99 | INR 252.00 | 8.05K |
| 2026-08-28 | INR 258.44 | +1.05% | INR 258.80 | INR 259.20 | INR 255.00 | 3.45K |
| 2026-08-27 | INR 255.75 | -1.06% | INR 258.50 | INR 260.50 | INR 251.80 | 1.04K |
| 2026-08-26 | INR 258.50 | -0.57% | INR 259.99 | INR 260.89 | INR 253.50 | 614 |
| 2026-08-25 | INR 259.99 | +1.08% | INR 257.24 | INR 263.61 | INR 255.20 | 3.10K |
| 2026-08-24 | INR 257.22 | +0.84% | INR 258.50 | INR 261.00 | INR 256.00 | 4.29K |
| 2026-08-21 | INR 255.09 | 0.00% | INR 256.00 | INR 261.79 | INR 252.30 | 4.15K |
| 2026-08-20 | INR 255.09 | -0.67% | INR 259.38 | INR 260.49 | INR 254.00 | 3.17K |
| 2026-08-19 | INR 256.81 | -0.36% | INR 259.60 | INR 259.60 | INR 253.25 | 847 |
| 2026-08-18 | INR 257.75 | +0.83% | INR 255.95 | INR 261.05 | INR 251.70 | 3.55K |
| 2026-08-17 | INR 255.62 | -0.17% | INR 256.06 | INR 258.00 | INR 252.60 | 1.07K |
| 2026-08-14 | INR 256.06 | -0.64% | INR 259.98 | INR 259.98 | INR 253.00 | 1.22K |
| 2026-08-13 | INR 257.70 | +0.61% | INR 263.99 | INR 263.99 | INR 256.54 | 1.61K |
| 2026-08-12 | INR 256.15 | -3.19% | INR 257.40 | INR 265.20 | INR 254.00 | 2.36K |
| 2026-08-11 | INR 264.58 | +0.24% | INR 268.70 | INR 270.00 | INR 263.75 | 3.34K |
| 2026-08-10 | INR 263.94 | -1.01% | INR 272.00 | INR 272.00 | INR 263.81 | 5.18K |
| 2026-08-07 | INR 266.64 | -2.61% | INR 279.00 | INR 279.00 | INR 265.31 | 24.68K |
| 2026-08-06 | INR 273.78 | +3.48% | INR 290.00 | INR 293.00 | INR 266.83 | 78.39K |
| 2026-08-05 | INR 264.58 | +0.53% | INR 267.99 | INR 268.00 | INR 260.00 | 20.27K |
| 2026-08-04 | INR 263.18 | +0.18% | INR 269.99 | INR 269.99 | INR 257.35 | 2.56K |
| 2026-08-03 | INR 262.72 | +5.45% | INR 250.37 | INR 265.00 | INR 249.95 | 7.73K |
| 2026-07-31 | INR 249.13 | -0.13% | INR 250.00 | INR 251.25 | INR 245.05 | 965 |
| 2026-07-30 | INR 249.46 | +1.48% | INR 246.61 | INR 250.00 | INR 246.60 | 836 |
| 2026-07-29 | INR 245.81 | -0.64% | INR 249.00 | INR 252.45 | INR 245.00 | 1.04K |
| 2026-07-28 | INR 247.39 | +1.17% | INR 244.25 | INR 249.99 | INR 244.13 | 1.64K |
| 2026-07-27 | INR 244.53 | -0.33% | INR 245.50 | INR 250.00 | INR 244.01 | 464 |
| 2026-07-24 | INR 245.33 | -1.47% | INR 249.00 | INR 252.00 | INR 242.80 | 490 |
| 2026-07-23 | INR 249.00 | -1.04% | INR 253.00 | INR 257.00 | INR 248.90 | 7.66K |
| 2026-07-22 | INR 251.62 | -0.23% | INR 247.51 | INR 253.99 | INR 247.20 | 2.76K |
| 2026-07-21 | INR 252.21 | +0.31% | INR 252.67 | INR 253.50 | INR 247.55 | 1.16K |
| 2026-07-20 | INR 251.42 | +1.99% | INR 249.50 | INR 256.16 | INR 246.51 | 491 |
| 2026-07-17 | INR 246.51 | -0.87% | INR 252.20 | INR 252.20 | INR 246.00 | 227 |
| 2026-07-16 | INR 248.67 | -0.54% | INR 254.00 | INR 254.00 | INR 248.50 | 321 |
| 2026-07-15 | INR 250.02 | -0.42% | INR 247.26 | INR 255.90 | INR 247.25 | 1.75K |
| 2026-07-14 | INR 251.07 | +0.17% | INR 252.00 | INR 256.02 | INR 243.20 | 1.27K |
| 2026-07-13 | INR 250.65 | +1.33% | INR 240.00 | INR 254.49 | INR 240.00 | 5.18K |
| 2026-07-10 | INR 247.37 | +0.82% | INR 253.90 | INR 253.90 | INR 246.01 | 1.15K |
| 2026-07-09 | INR 245.35 | +0.14% | INR 246.00 | INR 246.00 | INR 241.40 | 1.68K |
| 2026-07-08 | INR 245.00 | -1.21% | INR 245.00 | INR 253.27 | INR 240.06 | 1.13K |
| 2026-07-07 | INR 248.00 | +0.20% | INR 245.00 | INR 248.00 | INR 245.00 | 67 |
| 2026-07-06 | INR 247.51 | -0.46% | INR 253.00 | INR 253.00 | INR 246.00 | 1.21K |
| 2026-07-03 | INR 248.65 | -0.05% | INR 249.50 | INR 252.01 | INR 245.50 | 9.59K |
| 2026-07-02 | INR 248.77 | -0.04% | INR 253.00 | INR 253.00 | INR 245.00 | 5.43K |
| 2026-07-01 | INR 248.87 | -0.33% | INR 246.12 | INR 253.00 | INR 246.10 | 691 |
| 2026-06-30 | INR 249.70 | +0.69% | INR 248.00 | INR 254.00 | INR 248.00 | 1.83K |
| 2026-06-29 | INR 248.00 | -1.78% | INR 252.20 | INR 255.00 | INR 248.00 | 117 |
| 2026-06-26 | INR 252.50 | 0.00% | INR 252.50 | INR 252.50 | INR 252.50 | 0 |
| 2026-06-25 | INR 252.50 | -0.98% | INR 255.00 | INR 257.00 | INR 247.55 | 661 |
| 2026-06-24 | INR 255.00 | +1.43% | INR 253.90 | INR 256.00 | INR 248.75 | 335 |
| 2026-06-23 | INR 251.40 | -0.87% | INR 252.50 | INR 256.00 | INR 250.00 | 1.47K |
| 2026-06-22 | INR 253.60 | -0.49% | INR 257.00 | INR 257.00 | INR 251.00 | 1.85K |
| 2026-06-19 | INR 254.85 | +0.06% | INR 255.95 | INR 256.95 | INR 248.20 | 894 |
| 2026-06-18 | INR 254.70 | +1.15% | INR 255.85 | INR 259.90 | INR 246.60 | 3.20K |
| 2026-06-17 | INR 251.80 | -0.71% | INR 254.85 | INR 255.70 | INR 249.30 | 414 |
| 2026-06-16 | INR 253.60 | -0.57% | INR 256.30 | INR 256.30 | INR 252.00 | 801 |
| 2026-06-15 | INR 255.05 | +0.93% | INR 261.50 | INR 264.00 | INR 253.00 | 2.44K |
| 2026-06-12 | INR 252.70 | +2.85% | INR 250.80 | INR 256.90 | INR 245.10 | 4.30K |
| 2026-06-11 | INR 245.70 | -1.09% | INR 250.30 | INR 251.10 | INR 244.00 | 534 |
| 2026-06-10 | INR 248.40 | -1.70% | INR 249.40 | INR 252.85 | INR 245.00 | 945 |
| 2026-06-09 | INR 252.70 | +1.94% | INR 254.80 | INR 257.00 | INR 249.30 | 4.90K |
| 2026-06-08 | INR 247.90 | -2.92% | INR 250.90 | INR 254.00 | INR 245.35 | 1.90K |
| 2026-06-05 | INR 255.35 | +0.77% | INR 255.80 | INR 260.00 | INR 252.60 | 3.68K |
| 2026-06-04 | INR 253.40 | +0.32% | INR 255.95 | INR 259.00 | INR 253.05 | 1.84K |
| 2026-06-03 | INR 252.60 | -2.57% | INR 255.25 | INR 256.10 | INR 252.40 | 956 |
| 2026-06-02 | INR 259.25 | +1.63% | INR 254.95 | INR 260.00 | INR 253.25 | 2.82K |
| 2026-06-01 | INR 255.10 | +0.14% | INR 261.50 | INR 261.55 | INR 253.00 | 7.02K |
| 2026-05-29 | INR 254.75 | -3.47% | INR 269.90 | INR 269.90 | INR 251.10 | 3.92K |
| 2026-05-28 | INR 263.90 | 0.00% | INR 263.90 | INR 263.90 | INR 263.90 | 0 |
| 2026-05-27 | INR 263.90 | +3.07% | INR 257.35 | INR 265.35 | INR 256.95 | 3.79K |