Nahar Capital and Financial Services Limited (BOM:532952)
India · Delayed Price · Currency is INR 251.10
-1.90 (-0.75%)
At close: Apr 21, 2026
BOM:532952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 251.75 | 251.75 | 250.00 | 251.10 | 251.10 | -0.75% | 48 |
| Apr 20, 2026 | 251.00 | 253.00 | 249.50 | 253.00 | 253.00 | 0.80% | 547 |
| Apr 17, 2026 | 253.40 | 254.40 | 251.00 | 251.00 | 251.00 | - | 858 |
| Apr 16, 2026 | 251.45 | 251.70 | 249.90 | 251.00 | 251.00 | 0.80% | 1,993 |
| Apr 15, 2026 | 240.00 | 252.20 | 240.00 | 249.00 | 249.00 | 4.10% | 1,018 |
| Apr 13, 2026 | 239.75 | 239.75 | 232.00 | 239.20 | 239.20 | -0.23% | 279 |
| Apr 10, 2026 | 237.10 | 248.45 | 234.20 | 239.75 | 239.75 | 3.79% | 2,818 |
| Apr 9, 2026 | 235.95 | 236.15 | 231.00 | 231.00 | 231.00 | -2.72% | 2,231 |
| Apr 8, 2026 | 230.00 | 237.55 | 229.70 | 237.45 | 237.45 | 7.52% | 3,171 |
| Apr 7, 2026 | 224.00 | 226.90 | 220.70 | 220.85 | 220.85 | 0.68% | 5,639 |
| Apr 6, 2026 | 218.95 | 223.10 | 217.40 | 219.35 | 219.35 | 1.65% | 2,412 |
| Apr 2, 2026 | 204.85 | 216.35 | 202.85 | 215.80 | 215.80 | 2.84% | 573 |
| Apr 1, 2026 | 204.45 | 215.40 | 203.05 | 209.85 | 209.85 | 5.64% | 7,202 |
| Mar 30, 2026 | 202.05 | 210.00 | 196.00 | 198.65 | 198.65 | -2.88% | 7,111 |
| Mar 27, 2026 | 218.45 | 220.90 | 201.40 | 204.55 | 204.55 | -6.38% | 9,680 |
| Mar 25, 2026 | 217.45 | 223.75 | 217.05 | 218.50 | 218.50 | 2.10% | 15,402 |
| Mar 24, 2026 | 212.60 | 217.50 | 211.45 | 214.00 | 214.00 | 1.59% | 1,585 |
| Mar 23, 2026 | 225.50 | 225.75 | 210.10 | 210.65 | 210.65 | -8.13% | 26,951 |
| Mar 20, 2026 | 228.75 | 235.05 | 223.45 | 229.30 | 229.30 | 5.09% | 17,289 |
| Mar 19, 2026 | 222.05 | 226.25 | 218.00 | 218.20 | 218.20 | -4.67% | 5,145 |
| Mar 18, 2026 | 207.05 | 230.40 | 207.05 | 228.90 | 228.90 | 3.11% | 4,404 |
| Mar 17, 2026 | 220.85 | 223.95 | 219.30 | 222.00 | 222.00 | 0.52% | 1,541 |
| 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 |