Nazara Technologies Ltd. NAZARA
NSE · India · Technology Services
INR 384.90-7.95 (-2.02%)
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 392.85 | +1.15% | INR 386.20 | INR 401.90 | INR 386.20 | 2.09M |
| 2026-09-29 | INR 388.40 | +2.30% | INR 379.00 | INR 391.10 | INR 372.00 | 2.46M |
| 2026-09-28 | INR 379.65 | +0.85% | INR 376.00 | INR 383.10 | INR 371.15 | 2.31M |
| 2026-09-25 | INR 376.45 | +0.51% | INR 376.80 | INR 384.50 | INR 374.15 | 2.40M |
| 2026-09-24 | INR 374.55 | +0.50% | INR 367.00 | INR 380.00 | INR 367.00 | 1.87M |
| 2026-09-23 | INR 372.70 | +0.61% | INR 370.45 | INR 376.15 | INR 368.90 | 1.33M |
| 2026-09-22 | INR 370.45 | +0.87% | INR 369.00 | INR 372.45 | INR 366.00 | 548.51K |
| 2026-09-21 | INR 367.25 | -0.57% | INR 370.20 | INR 372.70 | INR 366.20 | 444.54K |
| 2026-09-18 | INR 369.35 | +1.88% | INR 364.50 | INR 377.00 | INR 364.50 | 3.04M |
| 2026-09-17 | INR 362.55 | +3.25% | INR 349.90 | INR 366.70 | INR 348.40 | 1.26M |
| 2026-09-16 | INR 351.15 | -1.75% | INR 357.10 | INR 362.30 | INR 345.60 | 1.07M |
| 2026-09-15 | INR 357.40 | -3.48% | INR 369.05 | INR 375.05 | INR 354.90 | 1.01M |
| 2026-09-14 | INR 370.30 | 0.00% | INR 370.30 | INR 370.30 | INR 370.30 | 0 |
| 2026-09-11 | INR 370.30 | -1.16% | INR 372.40 | INR 374.60 | INR 362.00 | 1.15M |
| 2026-09-10 | INR 374.65 | +0.07% | INR 373.95 | INR 380.00 | INR 369.20 | 1.61M |
| 2026-09-09 | INR 374.40 | +1.63% | INR 367.75 | INR 378.00 | INR 363.00 | 1.72M |
| 2026-09-08 | INR 368.40 | -0.51% | INR 368.00 | INR 370.70 | INR 366.00 | 510.01K |
| 2026-09-07 | INR 370.30 | +0.45% | INR 368.25 | INR 374.40 | INR 362.50 | 1.21M |
| 2026-09-04 | INR 368.65 | +0.78% | INR 366.80 | INR 370.95 | INR 363.25 | 1.09M |
| 2026-09-03 | INR 365.80 | -0.05% | INR 366.50 | INR 368.90 | INR 361.35 | 661.02K |
| 2026-09-02 | INR 366.00 | -0.45% | INR 363.10 | INR 367.60 | INR 360.10 | 851.02K |
| 2026-09-01 | INR 367.65 | -1.35% | INR 372.70 | INR 377.00 | INR 360.95 | 2.57M |
| 2026-08-31 | INR 372.70 | -0.51% | INR 376.60 | INR 378.30 | INR 366.30 | 5.73M |
| 2026-08-28 | INR 374.60 | +5.67% | INR 354.00 | INR 379.40 | INR 354.00 | 8.04M |
| 2026-08-27 | INR 354.50 | -0.52% | INR 355.75 | INR 359.50 | INR 351.00 | 809.76K |
| 2026-08-26 | INR 356.35 | -0.46% | INR 359.00 | INR 359.10 | INR 355.05 | 482.26K |
| 2026-08-25 | INR 358.00 | +2.89% | INR 348.95 | INR 360.00 | INR 343.10 | 2.53M |
| 2026-08-24 | INR 347.95 | -1.81% | INR 354.55 | INR 359.00 | INR 347.00 | 991.00K |
| 2026-08-21 | INR 354.35 | -0.88% | INR 358.95 | INR 359.00 | INR 353.00 | 567.75K |
| 2026-08-20 | INR 357.50 | +0.04% | INR 357.00 | INR 365.00 | INR 356.20 | 1.77M |
| 2026-08-19 | INR 357.35 | +0.51% | INR 354.00 | INR 361.00 | INR 354.00 | 1.73M |
| 2026-08-18 | INR 355.55 | +1.56% | INR 349.95 | INR 356.65 | INR 348.75 | 1.29M |
| 2026-08-17 | INR 350.10 | -1.63% | INR 356.05 | INR 357.00 | INR 349.10 | 659.09K |
| 2026-08-14 | INR 355.90 | +0.20% | INR 354.60 | INR 362.00 | INR 354.60 | 1.55M |
| 2026-08-13 | INR 355.20 | +0.85% | INR 352.00 | INR 358.90 | INR 350.00 | 1.17M |
| 2026-08-12 | INR 352.20 | -0.90% | INR 354.55 | INR 358.00 | INR 350.00 | 674.99K |
| 2026-08-11 | INR 355.40 | +0.25% | INR 355.85 | INR 359.00 | INR 352.15 | 690.52K |
| 2026-08-10 | INR 354.50 | +0.61% | INR 351.55 | INR 362.00 | INR 350.55 | 3.60M |
| 2026-08-07 | INR 352.35 | -0.14% | INR 352.85 | INR 356.65 | INR 344.50 | 2.21M |
| 2026-08-06 | INR 352.85 | +1.16% | INR 348.25 | INR 358.00 | INR 338.50 | 5.60M |
| 2026-08-05 | INR 348.80 | -0.20% | INR 349.75 | INR 354.05 | INR 342.35 | 2.94M |
| 2026-08-04 | INR 349.50 | +2.93% | INR 335.00 | INR 355.20 | INR 330.20 | 8.44M |
| 2026-08-03 | INR 339.55 | +0.16% | INR 344.95 | INR 345.80 | INR 335.95 | 3.03M |
| 2026-07-31 | INR 339.00 | +10.05% | INR 309.00 | INR 343.80 | INR 306.50 | 19.46M |
| 2026-07-30 | INR 308.05 | +1.45% | INR 304.00 | INR 312.00 | INR 303.65 | 2.27M |
| 2026-07-29 | INR 303.65 | -0.12% | INR 305.00 | INR 308.80 | INR 303.00 | 960.22K |
| 2026-07-28 | INR 304.00 | +0.20% | INR 303.00 | INR 305.00 | INR 296.20 | 2.86M |
| 2026-07-27 | INR 303.40 | +0.36% | INR 303.85 | INR 308.00 | INR 302.00 | 2.33M |
| 2026-07-24 | INR 302.30 | -0.62% | INR 304.00 | INR 304.05 | INR 295.30 | 1.00M |
| 2026-07-23 | INR 304.20 | -0.15% | INR 304.00 | INR 306.00 | INR 299.00 | 1.91M |
| 2026-07-22 | INR 304.65 | -1.50% | INR 309.80 | INR 309.80 | INR 304.00 | 1.06M |
| 2026-07-21 | INR 309.30 | +0.02% | INR 309.50 | INR 313.80 | INR 307.70 | 2.25M |
| 2026-07-20 | INR 309.25 | +1.51% | INR 304.00 | INR 309.95 | INR 302.50 | 1.21M |
| 2026-07-17 | INR 304.65 | -1.10% | INR 308.15 | INR 310.75 | INR 303.10 | 2.33M |
| 2026-07-16 | INR 308.05 | -0.66% | INR 311.00 | INR 315.00 | INR 307.10 | 1.66M |
| 2026-07-15 | INR 310.10 | +2.02% | INR 304.95 | INR 315.00 | INR 303.00 | 5.11M |
| 2026-07-14 | INR 303.95 | -1.09% | INR 307.30 | INR 309.15 | INR 302.75 | 1.36M |
| 2026-07-13 | INR 307.30 | +0.99% | INR 304.00 | INR 312.90 | INR 303.15 | 3.23M |
| 2026-07-10 | INR 304.30 | +0.16% | INR 305.00 | INR 309.95 | INR 302.60 | 1.35M |
| 2026-07-09 | INR 303.80 | +2.79% | INR 298.00 | INR 310.00 | INR 295.85 | 2.73M |
| 2026-07-08 | INR 295.55 | -1.89% | INR 300.00 | INR 304.50 | INR 293.50 | 1.69M |
| 2026-07-07 | INR 301.25 | +0.87% | INR 299.85 | INR 304.00 | INR 294.00 | 2.73M |
| 2026-07-06 | INR 298.65 | -2.29% | INR 305.65 | INR 307.00 | INR 296.20 | 2.57M |
| 2026-07-03 | INR 305.65 | +0.13% | INR 306.85 | INR 310.25 | INR 305.00 | 1.95M |
| 2026-07-02 | INR 305.25 | +0.81% | INR 304.50 | INR 311.00 | INR 303.00 | 4.30M |
| 2026-07-01 | INR 302.80 | -0.10% | INR 304.30 | INR 310.55 | INR 301.00 | 1.44M |
| 2026-06-30 | INR 303.10 | -0.21% | INR 304.45 | INR 310.45 | INR 301.05 | 3.95M |
| 2026-06-29 | INR 303.75 | +1.03% | INR 301.90 | INR 307.50 | INR 301.00 | 1.68M |
| 2026-06-26 | INR 300.65 | 0.00% | INR 300.65 | INR 300.65 | INR 300.65 | 0 |
| 2026-06-25 | INR 300.65 | +2.86% | INR 292.80 | INR 305.90 | INR 289.30 | 2.44M |
| 2026-06-24 | INR 292.30 | -0.14% | INR 292.50 | INR 296.00 | INR 289.30 | 989.74K |
| 2026-06-23 | INR 292.70 | -2.61% | INR 300.00 | INR 300.00 | INR 291.15 | 1.55M |
| 2026-06-22 | INR 300.55 | +1.08% | INR 297.50 | INR 302.00 | INR 297.50 | 1.30M |
| 2026-06-19 | INR 297.35 | -1.21% | INR 301.00 | INR 303.00 | INR 295.75 | 1.13M |
| 2026-06-18 | INR 301.00 | +0.47% | INR 299.50 | INR 304.00 | INR 296.10 | 2.47M |
| 2026-06-17 | INR 299.60 | -0.51% | INR 305.00 | INR 306.00 | INR 295.80 | 1.76M |
| 2026-06-16 | INR 301.15 | +3.51% | INR 292.00 | INR 307.00 | INR 291.00 | 5.13M |
| 2026-06-15 | INR 290.95 | +1.78% | INR 288.90 | INR 295.00 | INR 286.65 | 1.75M |
| 2026-06-12 | INR 285.85 | +1.53% | INR 284.00 | INR 287.85 | INR 283.00 | 784.64K |
| 2026-06-11 | INR 281.55 | +0.57% | INR 279.95 | INR 283.35 | INR 274.50 | 764.62K |
| 2026-06-10 | INR 279.95 | +0.50% | INR 280.00 | INR 289.50 | INR 274.00 | 2.40M |
| 2026-06-09 | INR 278.55 | +3.92% | INR 271.80 | INR 281.50 | INR 270.70 | 2.21M |
| 2026-06-08 | INR 268.05 | -1.27% | INR 271.00 | INR 273.95 | INR 264.40 | 1.43M |
| 2026-06-05 | INR 271.50 | +0.72% | INR 271.80 | INR 273.40 | INR 265.00 | 2.49M |
| 2026-06-04 | INR 269.55 | -0.81% | INR 271.50 | INR 274.20 | INR 268.30 | 900.06K |
| 2026-06-03 | INR 271.75 | -1.13% | INR 274.00 | INR 275.30 | INR 267.70 | 1.45M |
| 2026-06-02 | INR 274.85 | +0.84% | INR 273.00 | INR 276.90 | INR 268.30 | 3.21M |
| 2026-06-01 | INR 272.55 | -1.87% | INR 281.00 | INR 282.30 | INR 271.30 | 860.59K |
| 2026-05-29 | INR 277.75 | -4.06% | INR 289.00 | INR 290.40 | INR 275.00 | 2.08M |
| 2026-05-28 | INR 289.50 | 0.00% | INR 289.50 | INR 289.50 | INR 289.50 | 0 |