Nahar Capital and Financial Services Limited (BOM:532952)
India · Delayed Price · Currency is INR 236.00
+4.15 (1.79%)
At close: Oct 6, 2026
BOM:532952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 230.50 | 236.00 | 230.50 | 236.00 | 236.00 | 1.79% | 51 |
| Oct 5, 2026 | 231.00 | 233.95 | 231.00 | 231.85 | 231.85 | -4.98% | 60 |
| Oct 1, 2026 | 244.00 | 249.40 | 237.00 | 244.00 | 244.00 | -0.45% | 434 |
| Sep 30, 2026 | 241.00 | 247.40 | 241.00 | 245.10 | 245.10 | 3.42% | 251 |
| Sep 29, 2026 | 240.25 | 245.00 | 231.25 | 237.00 | 237.00 | -3.29% | 145 |
| Sep 28, 2026 | 258.80 | 258.80 | 245.05 | 245.05 | 245.05 | -5.31% | 141 |
| Sep 25, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 5.46% | 10 |
| Sep 24, 2026 | 253.00 | 253.00 | 245.35 | 245.40 | 245.40 | -2.85% | 8,026 |
| Sep 23, 2026 | 247.50 | 263.00 | 247.50 | 252.60 | 252.60 | 1.04% | 114 |
| Sep 22, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.10% | 9 |
| Sep 21, 2026 | 240.25 | 250.25 | 240.25 | 250.25 | 250.25 | -1.07% | 77 |
| Sep 18, 2026 | 252.90 | 252.95 | 252.90 | 252.95 | 252.95 | 1.59% | 35 |
| Sep 16, 2026 | 252.95 | 252.95 | 249.00 | 249.00 | 249.00 | -1.56% | 16 |
| Sep 15, 2026 | 254.45 | 254.45 | 250.35 | 252.95 | 252.95 | -1.19% | 64 |
| Sep 11, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.10% | 10 |
| Sep 10, 2026 | 252.65 | 257.15 | 252.65 | 256.25 | 256.25 | -0.60% | 90 |
| Sep 8, 2026 | 258.00 | 261.00 | 256.55 | 257.80 | 257.80 | -0.08% | 191 |
| Sep 7, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.10% | 2,000 |
| Sep 4, 2026 | 256.15 | 257.75 | 256.15 | 257.75 | 257.75 | -1.43% | 6 |
| Sep 3, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 261.50 | -0.04% | 10 |
| Sep 2, 2026 | 257.00 | 263.10 | 255.95 | 263.10 | 261.60 | 2.37% | 3 |
| Sep 1, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 255.53 | 1.78% | 200 |
| Aug 31, 2026 | 251.05 | 252.50 | 250.25 | 252.50 | 251.06 | -0.55% | 35 |
| Aug 27, 2026 | 257.00 | 259.10 | 251.10 | 253.90 | 252.45 | -4.44% | 464 |
| Aug 26, 2026 | 265.70 | 265.70 | 265.70 | 265.70 | 264.18 | 3.59% | 1 |
| Aug 25, 2026 | 254.50 | 256.85 | 254.50 | 256.50 | 255.04 | -2.06% | 59 |
| Aug 24, 2026 | 259.50 | 261.90 | 255.05 | 261.90 | 260.41 | 0.61% | 173 |
| Aug 21, 2026 | 259.00 | 260.30 | 259.00 | 260.30 | 258.82 | 2.28% | 6 |
| Aug 18, 2026 | 259.00 | 260.00 | 254.50 | 254.50 | 253.05 | -2.49% | 533 |
| Aug 17, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 259.51 | 1.16% | 22 |
| Aug 14, 2026 | 259.05 | 259.05 | 257.50 | 258.00 | 256.53 | 0.08% | 377 |
| Aug 13, 2026 | 279.20 | 279.20 | 257.80 | 257.80 | 256.33 | 1.10% | 3 |
| Aug 12, 2026 | 261.00 | 265.20 | 255.00 | 255.00 | 253.55 | -3.21% | 176 |
| Aug 11, 2026 | 265.00 | 268.15 | 263.00 | 263.45 | 261.95 | -0.58% | 324 |
| Aug 10, 2026 | 269.90 | 271.35 | 264.05 | 265.00 | 263.49 | -0.86% | 4,504 |
| Aug 7, 2026 | 275.00 | 275.00 | 265.25 | 267.30 | 265.78 | -1.62% | 5,709 |
| Aug 6, 2026 | 312.00 | 312.00 | 268.85 | 271.70 | 270.15 | 3.90% | 11,625 |
| Aug 5, 2026 | 261.50 | 267.00 | 261.50 | 261.50 | 260.01 | - | 10,075 |
| Aug 4, 2026 | 263.50 | 266.35 | 260.80 | 261.50 | 260.01 | -1.04% | 868 |
| Aug 3, 2026 | 264.20 | 264.25 | 264.20 | 264.25 | 262.74 | 7.84% | 73 |
| Jul 31, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 243.65 | -0.59% | 58 |
| Jul 30, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 245.09 | - | 35 |
| Jul 29, 2026 | 250.00 | 252.00 | 246.50 | 246.50 | 245.09 | -2.18% | 63 |
| Jul 28, 2026 | 279.00 | 279.00 | 252.00 | 252.00 | 250.56 | 2.84% | 241 |
| Jul 27, 2026 | 245.05 | 245.05 | 245.00 | 245.05 | 243.65 | 0.76% | 18 |
| Jul 24, 2026 | 245.25 | 251.45 | 241.85 | 243.20 | 241.81 | -3.45% | 222 |
| Jul 23, 2026 | 248.30 | 255.80 | 248.30 | 251.90 | 250.46 | 1.53% | 6 |
| Jul 22, 2026 | 247.50 | 253.00 | 247.50 | 248.10 | 246.68 | -1.72% | 128 |
| Jul 21, 2026 | 252.50 | 252.50 | 252.45 | 252.45 | 251.01 | -0.02% | 40 |
| Jul 20, 2026 | 251.45 | 254.05 | 250.65 | 252.50 | 251.06 | 1.71% | 24 |