Nahar Capital and Financial Services Limited (BOM:532952)
India · Delayed Price · Currency is INR 220.85
+2.85 (1.31%)
At close: Mar 16, 2026
BOM:532952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 222.40 | 222.40 | 215.20 | 220.85 | 220.85 | 1.31% | 1,536 |
| Mar 13, 2026 | 226.80 | 227.50 | 216.85 | 218.00 | 218.00 | -6.28% | 99 |
| Mar 12, 2026 | 220.55 | 235.00 | 219.35 | 232.60 | 232.60 | 5.70% | 12,337 |
| Mar 11, 2026 | 226.95 | 228.00 | 220.05 | 220.05 | 220.05 | -0.18% | 13,380 |
| Mar 10, 2026 | 220.10 | 224.15 | 217.75 | 220.45 | 220.45 | 0.48% | 8,179 |
| Mar 9, 2026 | 217.10 | 228.75 | 217.00 | 219.40 | 219.40 | -2.01% | 7,610 |
| Mar 6, 2026 | 225.00 | 226.80 | 220.45 | 223.90 | 223.90 | 0.61% | 3,250 |
| Mar 5, 2026 | 223.05 | 224.10 | 222.50 | 222.55 | 222.55 | -1.77% | 56 |
| Mar 4, 2026 | 226.60 | 226.70 | 220.20 | 226.55 | 226.55 | -0.02% | 1,488 |
| Mar 2, 2026 | 233.20 | 234.25 | 226.60 | 226.60 | 226.60 | -5.25% | 176 |
| Feb 27, 2026 | 239.95 | 254.75 | 236.00 | 239.15 | 239.15 | 0.04% | 70 |
| Feb 26, 2026 | 246.90 | 246.90 | 236.80 | 239.05 | 239.05 | -0.46% | 11 |
| Feb 25, 2026 | 254.50 | 255.05 | 240.15 | 240.15 | 240.15 | 2.19% | 46 |
| Feb 24, 2026 | 237.50 | 237.50 | 234.90 | 235.00 | 235.00 | -0.93% | 9 |
| Feb 23, 2026 | 242.15 | 242.15 | 236.85 | 237.20 | 237.20 | -2.47% | 54 |
| Feb 20, 2026 | 244.00 | 245.00 | 242.45 | 243.20 | 243.20 | -1.16% | 77 |
| Feb 19, 2026 | 243.45 | 246.05 | 242.90 | 246.05 | 246.05 | 1.28% | 18 |
| Feb 17, 2026 | 243.00 | 243.00 | 242.10 | 242.95 | 242.95 | 2.14% | 1,676 |
| Feb 16, 2026 | 245.20 | 245.20 | 237.85 | 237.85 | 237.85 | -4.40% | 103 |
| Feb 13, 2026 | 288.00 | 288.00 | 248.80 | 248.80 | 248.80 | -0.88% | 2,570 |
| Feb 12, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | 1 |
| Feb 11, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -1.97% | 10 |
| Feb 10, 2026 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | 2.83% | 10 |
| Feb 9, 2026 | 246.55 | 249.00 | 246.55 | 249.00 | 249.00 | 5.84% | 23 |
| Feb 6, 2026 | 227.05 | 235.25 | 227.00 | 235.25 | 235.25 | -4.76% | 80 |
| Feb 5, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.64% | 20 |
| Feb 4, 2026 | 243.05 | 249.95 | 243.05 | 248.60 | 248.60 | 7.76% | 36 |
| Feb 3, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | 3.15% | 10 |
| Feb 2, 2026 | 233.00 | 233.00 | 223.65 | 223.65 | 223.65 | -4.01% | 94 |
| Feb 1, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -1.00% | 123 |
| Jan 30, 2026 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | -0.38% | 8 |
| Jan 29, 2026 | 236.50 | 256.50 | 235.75 | 236.25 | 236.25 | 5.92% | 128 |
| Jan 28, 2026 | 222.05 | 227.00 | 222.05 | 223.05 | 223.05 | -1.74% | 36 |
| Jan 27, 2026 | 213.05 | 227.00 | 213.05 | 227.00 | 227.00 | -0.18% | 28 |
| Jan 23, 2026 | 229.00 | 250.00 | 223.65 | 227.40 | 227.40 | -5.39% | 51 |
| Jan 22, 2026 | 230.00 | 250.00 | 222.60 | 240.35 | 240.35 | 9.95% | 267 |
| Jan 21, 2026 | 228.00 | 231.50 | 218.50 | 218.60 | 218.60 | -3.59% | 379 |
| Jan 20, 2026 | 232.50 | 232.60 | 225.50 | 226.75 | 226.75 | -2.14% | 38 |
| Jan 19, 2026 | 238.50 | 238.50 | 229.85 | 231.70 | 231.70 | -1.13% | 1,643 |
| Jan 16, 2026 | 240.00 | 240.20 | 234.10 | 234.35 | 234.35 | -2.35% | 1,036 |
| Jan 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 11 |
| Jan 13, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.04% | 200 |
| Jan 12, 2026 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | -0.10% | 62 |
| Jan 8, 2026 | 250.00 | 250.10 | 242.80 | 245.25 | 245.25 | -1.90% | 3,604 |
| Jan 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.44% | 13 |
| Jan 5, 2026 | 266.15 | 266.15 | 255.80 | 256.25 | 256.25 | -2.03% | 184 |
| Jan 2, 2026 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | 2.97% | 10 |
| Jan 1, 2026 | 255.00 | 255.00 | 250.00 | 254.00 | 254.00 | -0.39% | 300 |
| Dec 31, 2025 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | -2.50% | 6 |
| Dec 30, 2025 | 257.05 | 261.55 | 254.30 | 261.55 | 261.55 | 0.15% | 769 |