Nazara Technologies Limited (BOM:543280)
India · Delayed Price · Currency is INR 1,163.40
+5.15 (0.44%)
At close: Sep 1, 2025
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,175.00 | 1,175.05 | 1,147.95 | 1,158.15 | 1,158.15 | -0.45% | 51,633 |
| Sep 1, 2025 | 1,164.30 | 1,171.05 | 1,143.05 | 1,163.40 | 1,163.40 | 0.44% | 50,884 |
| Aug 29, 2025 | 1,149.05 | 1,183.15 | 1,137.25 | 1,158.25 | 1,158.25 | 1.65% | 132,196 |
| Aug 28, 2025 | 1,138.00 | 1,151.40 | 1,104.65 | 1,139.50 | 1,139.50 | 0.51% | 161,630 |
| Aug 26, 2025 | 1,117.05 | 1,151.00 | 1,106.00 | 1,133.75 | 1,133.75 | 1.61% | 275,142 |
| Aug 25, 2025 | 1,155.00 | 1,158.05 | 1,014.75 | 1,115.80 | 1,115.80 | -3.46% | 873,232 |
| Aug 22, 2025 | 1,184.20 | 1,206.90 | 1,145.55 | 1,155.75 | 1,155.75 | -4.13% | 260,470 |
| Aug 21, 2025 | 1,162.85 | 1,230.55 | 1,085.00 | 1,205.60 | 1,205.60 | -1.31% | 907,644 |
| Aug 20, 2025 | 1,355.00 | 1,355.15 | 1,177.45 | 1,221.65 | 1,221.65 | -12.82% | 706,308 |
| Aug 19, 2025 | 1,400.00 | 1,413.20 | 1,392.00 | 1,401.35 | 1,401.35 | 0.85% | 33,379 |
| Aug 18, 2025 | 1,419.00 | 1,419.00 | 1,381.00 | 1,389.55 | 1,389.55 | -1.91% | 46,995 |
| Aug 14, 2025 | 1,428.45 | 1,428.45 | 1,410.00 | 1,416.60 | 1,416.60 | 0.14% | 31,555 |
| Aug 13, 2025 | 1,449.95 | 1,450.00 | 1,405.25 | 1,414.65 | 1,414.65 | -0.44% | 93,291 |
| Aug 12, 2025 | 1,408.75 | 1,430.00 | 1,402.00 | 1,420.95 | 1,420.95 | 1.51% | 50,731 |
| Aug 11, 2025 | 1,401.95 | 1,411.00 | 1,383.00 | 1,399.80 | 1,399.80 | 0.55% | 34,896 |
| Aug 8, 2025 | 1,403.70 | 1,408.85 | 1,380.15 | 1,392.15 | 1,392.15 | 0.42% | 23,292 |
| Aug 7, 2025 | 1,379.95 | 1,402.00 | 1,366.10 | 1,386.30 | 1,386.30 | 0.92% | 80,268 |
| Aug 6, 2025 | 1,376.00 | 1,404.00 | 1,369.00 | 1,373.70 | 1,373.70 | 0.20% | 53,627 |
| Aug 5, 2025 | 1,365.00 | 1,402.25 | 1,361.30 | 1,370.95 | 1,370.95 | 0.59% | 31,368 |
| Aug 4, 2025 | 1,342.05 | 1,364.90 | 1,327.30 | 1,362.90 | 1,362.90 | 1.74% | 25,861 |
| Aug 1, 2025 | 1,355.00 | 1,360.00 | 1,331.00 | 1,339.55 | 1,339.55 | -0.82% | 21,283 |
| Jul 31, 2025 | 1,358.00 | 1,370.00 | 1,345.00 | 1,350.60 | 1,350.60 | -0.72% | 17,802 |
| Jul 30, 2025 | 1,380.95 | 1,387.00 | 1,355.00 | 1,360.45 | 1,360.45 | -0.62% | 37,506 |
| Jul 29, 2025 | 1,354.90 | 1,371.00 | 1,330.45 | 1,368.90 | 1,368.90 | 1.82% | 50,857 |
| Jul 28, 2025 | 1,397.70 | 1,399.00 | 1,337.50 | 1,344.40 | 1,344.40 | -3.26% | 26,416 |
| Jul 25, 2025 | 1,417.90 | 1,420.25 | 1,385.00 | 1,389.70 | 1,389.70 | -1.77% | 35,952 |
| Jul 24, 2025 | 1,420.00 | 1,423.25 | 1,404.50 | 1,414.75 | 1,414.75 | -0.24% | 29,022 |
| Jul 23, 2025 | 1,419.00 | 1,425.00 | 1,403.00 | 1,418.15 | 1,418.15 | 0.30% | 33,477 |
| Jul 22, 2025 | 1,420.00 | 1,420.10 | 1,409.00 | 1,413.85 | 1,413.85 | -0.15% | 21,856 |
| Jul 21, 2025 | 1,436.00 | 1,436.00 | 1,406.05 | 1,416.00 | 1,416.00 | -1.07% | 50,472 |
| Jul 18, 2025 | 1,432.05 | 1,435.40 | 1,407.00 | 1,431.30 | 1,431.30 | 0.53% | 42,636 |
| Jul 17, 2025 | 1,404.80 | 1,430.55 | 1,381.00 | 1,423.70 | 1,423.70 | 2.89% | 77,867 |
| Jul 16, 2025 | 1,381.50 | 1,409.05 | 1,376.65 | 1,383.70 | 1,383.70 | 0.88% | 34,452 |
| Jul 15, 2025 | 1,340.00 | 1,372.90 | 1,325.00 | 1,371.60 | 1,371.60 | 3.04% | 47,182 |
| Jul 14, 2025 | 1,339.65 | 1,347.00 | 1,325.00 | 1,331.10 | 1,331.10 | -0.26% | 25,257 |
| Jul 11, 2025 | 1,341.00 | 1,355.30 | 1,330.00 | 1,334.60 | 1,334.60 | -0.37% | 22,167 |
| Jul 10, 2025 | 1,352.10 | 1,361.95 | 1,335.00 | 1,339.55 | 1,339.55 | -0.93% | 37,515 |
| Jul 9, 2025 | 1,369.80 | 1,370.00 | 1,332.15 | 1,352.10 | 1,352.10 | -0.66% | 24,948 |
| Jul 8, 2025 | 1,346.00 | 1,363.10 | 1,340.00 | 1,361.10 | 1,361.10 | 1.53% | 20,063 |
| Jul 7, 2025 | 1,399.95 | 1,400.00 | 1,329.90 | 1,340.55 | 1,340.55 | -3.24% | 46,670 |
| Jul 4, 2025 | 1,387.80 | 1,399.00 | 1,375.05 | 1,385.50 | 1,385.50 | 0.71% | 66,257 |
| Jul 3, 2025 | 1,343.90 | 1,380.00 | 1,328.10 | 1,375.80 | 1,375.80 | 3.19% | 102,350 |
| Jul 2, 2025 | 1,329.30 | 1,342.00 | 1,290.50 | 1,333.25 | 1,333.25 | 2.55% | 81,520 |
| Jul 1, 2025 | 1,305.00 | 1,310.00 | 1,291.10 | 1,300.15 | 1,300.15 | 0.18% | 13,718 |
| Jun 30, 2025 | 1,324.75 | 1,324.75 | 1,295.75 | 1,297.75 | 1,297.75 | -0.94% | 9,467 |
| Jun 27, 2025 | 1,329.90 | 1,352.00 | 1,306.00 | 1,310.00 | 1,310.00 | -0.76% | 63,233 |
| Jun 26, 2025 | 1,325.00 | 1,325.75 | 1,307.35 | 1,320.00 | 1,320.00 | 0.34% | 47,877 |
| Jun 25, 2025 | 1,334.40 | 1,338.00 | 1,313.00 | 1,315.50 | 1,315.50 | -0.33% | 12,801 |
| Jun 24, 2025 | 1,354.75 | 1,354.75 | 1,306.50 | 1,319.80 | 1,319.80 | 0.12% | 27,890 |
| Jun 23, 2025 | 1,279.65 | 1,326.20 | 1,261.65 | 1,318.25 | 1,318.25 | 3.41% | 82,046 |