Nahar Capital and Financial Services Limited (BOM:532952)
India · Delayed Price · Currency is INR 250.10
-2.30 (-0.91%)
At close: Jun 4, 2026
BOM:532952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 258.25 | 258.25 | 250.10 | 250.10 | 250.10 | -0.91% | 148 |
| Jun 3, 2026 | 254.40 | 254.40 | 252.40 | 252.40 | 252.40 | -1.02% | 106 |
| Jun 1, 2026 | 259.60 | 260.75 | 254.75 | 255.00 | 255.00 | 0.04% | 390 |
| May 29, 2026 | 261.70 | 264.00 | 252.50 | 254.90 | 254.90 | -3.25% | 914 |
| May 27, 2026 | 258.50 | 264.75 | 258.50 | 263.45 | 263.45 | 3.09% | 1,286 |
| May 26, 2026 | 260.90 | 262.00 | 252.80 | 255.55 | 255.55 | -1.01% | 1,057 |
| May 25, 2026 | 255.05 | 261.45 | 253.45 | 258.15 | 258.15 | 1.22% | 274 |
| May 22, 2026 | 254.35 | 257.20 | 253.75 | 255.05 | 255.05 | 1.92% | 4,434 |
| May 21, 2026 | 255.50 | 257.20 | 250.00 | 250.25 | 250.25 | 0.10% | 219 |
| May 20, 2026 | 248.00 | 256.50 | 246.80 | 250.00 | 250.00 | -2.34% | 192 |
| May 19, 2026 | 256.00 | 257.30 | 249.05 | 256.00 | 256.00 | 1.47% | 163 |
| May 18, 2026 | 257.00 | 257.90 | 245.80 | 252.30 | 252.30 | -2.17% | 2,061 |
| May 15, 2026 | 262.35 | 262.35 | 255.05 | 257.90 | 257.90 | -2.31% | 35 |
| May 12, 2026 | 259.50 | 265.55 | 255.60 | 264.00 | 264.00 | -1.23% | 1,993 |
| May 11, 2026 | 266.75 | 271.30 | 266.45 | 267.30 | 267.30 | -0.96% | 329 |
| May 8, 2026 | 270.55 | 277.55 | 269.90 | 269.90 | 269.90 | -1.94% | 96 |
| May 7, 2026 | 269.60 | 276.60 | 265.60 | 275.25 | 275.25 | 2.95% | 642 |
| May 6, 2026 | 263.00 | 273.00 | 263.00 | 267.35 | 267.35 | 2.08% | 1,142 |
| May 5, 2026 | 258.00 | 265.00 | 255.00 | 261.90 | 261.90 | 0.58% | 231 |
| May 4, 2026 | 249.25 | 261.00 | 249.25 | 260.40 | 260.40 | 4.89% | 577 |
| Apr 30, 2026 | 255.00 | 255.00 | 248.25 | 248.25 | 248.25 | -2.65% | 114 |
| Apr 29, 2026 | 249.15 | 256.60 | 249.15 | 255.00 | 255.00 | 2.25% | 955 |
| Apr 28, 2026 | 254.90 | 254.90 | 248.05 | 249.40 | 249.40 | -0.64% | 544 |
| Apr 27, 2026 | 253.90 | 254.00 | 249.55 | 251.00 | 251.00 | 0.50% | 833 |
| Apr 24, 2026 | 249.25 | 251.00 | 248.60 | 249.75 | 249.75 | -0.06% | 405 |
| Apr 23, 2026 | 251.70 | 253.50 | 249.50 | 249.90 | 249.90 | -1.03% | 334 |
| Apr 22, 2026 | 253.45 | 255.20 | 249.50 | 252.50 | 252.50 | 0.56% | 108 |
| 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 |