Nahar Capital and Financial Services Limited (BOM:532952)
India · Delayed Price · Currency is INR 260.30
+5.80 (2.28%)
At close: Aug 21, 2026
BOM:532952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 259.00 | 260.30 | 259.00 | 260.30 | 260.30 | 2.28% | 6 |
| Aug 18, 2026 | 259.00 | 260.00 | 254.50 | 254.50 | 254.50 | -2.49% | 533 |
| Aug 17, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 1.16% | 22 |
| Aug 14, 2026 | 259.05 | 259.05 | 257.50 | 258.00 | 258.00 | 0.08% | 377 |
| Aug 13, 2026 | 279.20 | 279.20 | 257.80 | 257.80 | 257.80 | 1.10% | 3 |
| Aug 12, 2026 | 261.00 | 265.20 | 255.00 | 255.00 | 255.00 | -3.21% | 176 |
| Aug 11, 2026 | 265.00 | 268.15 | 263.00 | 263.45 | 263.45 | -0.58% | 324 |
| Aug 10, 2026 | 269.90 | 271.35 | 264.05 | 265.00 | 265.00 | -0.86% | 4,504 |
| Aug 7, 2026 | 275.00 | 275.00 | 265.25 | 267.30 | 267.30 | -1.62% | 5,709 |
| Aug 6, 2026 | 312.00 | 312.00 | 268.85 | 271.70 | 271.70 | 3.90% | 11,625 |
| Aug 5, 2026 | 261.50 | 267.00 | 261.50 | 261.50 | 261.50 | - | 10,075 |
| Aug 4, 2026 | 263.50 | 266.35 | 260.80 | 261.50 | 261.50 | -1.04% | 868 |
| Aug 3, 2026 | 264.20 | 264.25 | 264.20 | 264.25 | 264.25 | 7.84% | 73 |
| Jul 31, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | -0.59% | 58 |
| Jul 30, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - | 35 |
| Jul 29, 2026 | 250.00 | 252.00 | 246.50 | 246.50 | 246.50 | -2.18% | 63 |
| Jul 28, 2026 | 279.00 | 279.00 | 252.00 | 252.00 | 252.00 | 2.84% | 241 |
| Jul 27, 2026 | 245.05 | 245.05 | 245.00 | 245.05 | 245.05 | 0.76% | 18 |
| Jul 24, 2026 | 245.25 | 251.45 | 241.85 | 243.20 | 243.20 | -3.45% | 222 |
| Jul 23, 2026 | 248.30 | 255.80 | 248.30 | 251.90 | 251.90 | 1.53% | 6 |
| Jul 22, 2026 | 247.50 | 253.00 | 247.50 | 248.10 | 248.10 | -1.72% | 128 |
| Jul 21, 2026 | 252.50 | 252.50 | 252.45 | 252.45 | 252.45 | -0.02% | 40 |
| Jul 20, 2026 | 251.45 | 254.05 | 250.65 | 252.50 | 252.50 | 1.71% | 24 |
| Jul 17, 2026 | 248.25 | 248.25 | 248.25 | 248.25 | 248.25 | -0.28% | 322 |
| Jul 15, 2026 | 250.25 | 250.25 | 248.95 | 248.95 | 248.95 | -0.50% | 381 |
| Jul 14, 2026 | 248.65 | 250.20 | 248.60 | 250.20 | 250.20 | 0.64% | 11 |
| Jul 13, 2026 | 251.00 | 253.85 | 248.60 | 248.60 | 248.60 | 1.14% | 23 |
| Jul 10, 2026 | 247.05 | 253.00 | 245.80 | 245.80 | 245.80 | 1.15% | 49 |
| Jul 9, 2026 | 244.25 | 244.25 | 243.00 | 243.00 | 243.00 | -0.72% | 46 |
| Jul 8, 2026 | 245.00 | 249.10 | 242.05 | 244.75 | 244.75 | -1.15% | 360 |
| Jul 7, 2026 | 247.15 | 248.35 | 247.15 | 247.60 | 247.60 | 0.18% | 3 |
| Jul 6, 2026 | 252.00 | 252.00 | 246.10 | 247.15 | 247.15 | 0.24% | 1,972 |
| Jul 3, 2026 | 250.05 | 252.05 | 245.25 | 246.55 | 246.55 | -0.92% | 1,217 |
| Jul 2, 2026 | 249.70 | 258.60 | 247.10 | 248.85 | 248.85 | 0.14% | 321 |
| Jul 1, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - | 10 |
| Jun 30, 2026 | 247.00 | 248.50 | 246.90 | 248.50 | 248.50 | 0.61% | 7 |
| Jun 29, 2026 | 247.25 | 247.65 | 247.00 | 247.00 | 247.00 | -2.72% | 62 |
| Jun 23, 2026 | 253.00 | 255.65 | 253.00 | 253.90 | 253.90 | 1.12% | 60 |
| Jun 22, 2026 | 257.00 | 257.00 | 251.10 | 251.10 | 251.10 | 1.66% | 5 |
| Jun 19, 2026 | 247.35 | 247.35 | 247.00 | 247.00 | 247.00 | -1.77% | 40 |
| Jun 18, 2026 | 252.05 | 252.05 | 249.45 | 251.45 | 251.45 | -0.24% | 538 |
| Jun 17, 2026 | 254.00 | 254.00 | 252.05 | 252.05 | 252.05 | 0.06% | 286 |
| Jun 15, 2026 | 254.00 | 254.00 | 251.30 | 251.90 | 251.90 | 2.82% | 1,645 |
| Jun 11, 2026 | 251.00 | 251.00 | 245.00 | 245.00 | 245.00 | -0.93% | 114 |
| Jun 10, 2026 | 250.05 | 250.05 | 246.95 | 247.30 | 247.30 | -3.30% | 64 |
| Jun 9, 2026 | 254.90 | 256.25 | 251.20 | 255.75 | 255.75 | 3.13% | 135 |
| Jun 8, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.82% | 200 |
| Jun 5, 2026 | 256.20 | 256.20 | 250.05 | 250.05 | 250.05 | -0.02% | 5 |
| 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 |