Nazara Technologies Limited (BOM:543280)
India · Delayed Price · Currency is INR 279.55
+1.05 (0.38%)
At close: Feb 13, 2026
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 278.35 | 281.00 | 273.50 | 279.55 | 279.55 | 0.38% | 43,237 |
| Feb 12, 2026 | 277.70 | 287.65 | 273.95 | 278.50 | 278.50 | -0.04% | 114,225 |
| Feb 11, 2026 | 284.65 | 284.65 | 277.85 | 278.60 | 278.60 | -0.02% | 13,443 |
| Feb 10, 2026 | 276.50 | 283.75 | 274.50 | 278.65 | 278.65 | 2.05% | 25,527 |
| Feb 9, 2026 | 262.00 | 273.45 | 260.00 | 273.05 | 273.05 | 5.59% | 107,556 |
| Feb 6, 2026 | 277.10 | 277.55 | 255.00 | 258.60 | 258.60 | -6.64% | 1,243,245 |
| Feb 5, 2026 | 280.00 | 283.45 | 275.30 | 277.00 | 277.00 | -0.77% | 31,942 |
| Feb 4, 2026 | 283.85 | 283.85 | 275.00 | 279.15 | 279.15 | -1.85% | 642,032 |
| Feb 3, 2026 | 288.05 | 296.00 | 283.35 | 284.40 | 284.40 | 1.30% | 154,303 |
| Feb 2, 2026 | 284.05 | 285.00 | 275.00 | 280.75 | 280.75 | -1.11% | 38,104 |
| Feb 1, 2026 | 284.80 | 288.70 | 271.50 | 283.90 | 283.90 | -0.30% | 84,977 |
| Jan 30, 2026 | 289.50 | 290.40 | 282.90 | 284.75 | 284.75 | -1.66% | 45,024 |
| Jan 29, 2026 | 281.00 | 291.10 | 277.50 | 289.55 | 289.55 | 3.89% | 61,849 |
| Jan 28, 2026 | 279.05 | 283.35 | 274.50 | 278.70 | 278.70 | 0.58% | 55,268 |
| Jan 27, 2026 | 279.05 | 280.70 | 270.85 | 277.10 | 277.10 | -0.20% | 164,189 |
| Jan 23, 2026 | 293.95 | 293.95 | 275.85 | 277.65 | 277.65 | -2.94% | 56,720 |
| Jan 22, 2026 | 282.00 | 289.00 | 277.40 | 286.05 | 286.05 | 3.36% | 133,664 |
| Jan 21, 2026 | 269.55 | 279.00 | 263.00 | 276.75 | 276.75 | 3.07% | 169,339 |
| Jan 20, 2026 | 266.00 | 273.00 | 264.30 | 268.50 | 268.50 | 1.38% | 148,556 |
| Jan 19, 2026 | 269.00 | 269.00 | 263.50 | 264.85 | 264.85 | -1.45% | 31,170 |
| Jan 16, 2026 | 269.00 | 273.00 | 266.00 | 268.75 | 268.75 | -0.07% | 55,864 |
| Jan 14, 2026 | 265.50 | 271.60 | 262.70 | 268.95 | 268.95 | 1.80% | 59,295 |
| Jan 13, 2026 | 266.90 | 269.15 | 261.80 | 264.20 | 264.20 | 0.36% | 79,458 |
| Jan 12, 2026 | 274.05 | 274.75 | 258.20 | 263.25 | 263.25 | -3.55% | 105,967 |
| Jan 9, 2026 | 274.05 | 277.15 | 268.90 | 272.95 | 272.95 | -1.00% | 86,303 |
| Jan 8, 2026 | 279.50 | 279.50 | 272.45 | 275.70 | 275.70 | -0.97% | 42,653 |
| Jan 7, 2026 | 282.90 | 286.45 | 277.40 | 278.40 | 278.40 | -1.49% | 66,080 |
| Jan 6, 2026 | 288.30 | 290.00 | 280.05 | 282.60 | 282.60 | -1.77% | 103,826 |
| Jan 5, 2026 | 286.50 | 294.85 | 285.50 | 287.70 | 287.70 | 0.88% | 650,425 |
| Jan 2, 2026 | 281.95 | 286.10 | 277.80 | 285.20 | 285.20 | 1.84% | 119,994 |
| Jan 1, 2026 | 275.00 | 281.25 | 272.30 | 280.05 | 280.05 | 2.38% | 89,783 |
| Dec 31, 2025 | 267.55 | 275.00 | 265.45 | 273.55 | 273.55 | 3.48% | 2,130,172 |
| Dec 30, 2025 | 256.10 | 265.55 | 250.30 | 264.35 | 264.35 | 4.47% | 186,810 |
| Dec 29, 2025 | 237.20 | 258.65 | 237.20 | 253.05 | 253.05 | 6.68% | 6,456,390 |
| Dec 26, 2025 | 239.60 | 243.50 | 236.20 | 237.20 | 237.20 | -0.57% | 37,207 |
| Dec 24, 2025 | 241.75 | 250.95 | 238.00 | 238.55 | 238.55 | -1.18% | 147,956 |
| Dec 23, 2025 | 228.50 | 255.70 | 228.00 | 241.40 | 241.40 | 6.16% | 633,139 |
| Dec 22, 2025 | 228.65 | 231.00 | 226.20 | 227.40 | 227.40 | -0.31% | 25,176 |
| Dec 19, 2025 | 234.05 | 235.55 | 225.00 | 228.10 | 228.10 | -1.83% | 58,970 |
| Dec 18, 2025 | 236.05 | 237.15 | 231.90 | 232.35 | 232.35 | -1.69% | 14,130 |
| Dec 17, 2025 | 245.65 | 245.65 | 234.35 | 236.35 | 236.35 | -3.83% | 39,012 |
| Dec 16, 2025 | 229.95 | 247.50 | 226.85 | 245.75 | 245.75 | 8.14% | 232,715 |
| Dec 15, 2025 | 226.50 | 229.95 | 223.95 | 227.25 | 227.25 | 0.71% | 39,414 |
| Dec 12, 2025 | 227.30 | 231.05 | 225.00 | 225.65 | 225.65 | -1.53% | 1,050,909 |
| Dec 11, 2025 | 227.60 | 231.75 | 223.70 | 229.15 | 229.15 | 1.44% | 1,102,603 |
| Dec 10, 2025 | 228.00 | 230.00 | 224.60 | 225.90 | 225.90 | 0.33% | 54,277 |
| Dec 9, 2025 | 225.00 | 227.60 | 221.50 | 225.15 | 225.15 | 0.11% | 24,406 |
| Dec 8, 2025 | 241.00 | 244.00 | 222.65 | 224.90 | 224.90 | -6.76% | 99,729 |
| Dec 5, 2025 | 243.50 | 245.40 | 240.75 | 241.20 | 241.20 | -0.60% | 40,333 |
| Dec 4, 2025 | 246.00 | 246.25 | 242.00 | 242.65 | 242.65 | -0.45% | 37,200 |