Nazara Technologies Limited (BOM:543280)
India · Delayed Price · Currency is INR 271.25
+1.90 (0.71%)
At close: Jun 5, 2026
BOM:543280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 271.60 | 273.50 | 265.00 | 271.25 | 271.25 | 0.71% | 37,997 |
| Jun 4, 2026 | 271.70 | 274.10 | 268.15 | 269.35 | 269.35 | -0.96% | 25,951 |
| Jun 3, 2026 | 273.95 | 274.70 | 267.55 | 271.95 | 271.95 | -0.97% | 56,556 |
| Jun 2, 2026 | 275.05 | 277.00 | 268.30 | 274.60 | 274.60 | 0.77% | 57,545 |
| Jun 1, 2026 | 280.05 | 282.10 | 271.70 | 272.50 | 272.50 | -2.17% | 43,955 |
| May 29, 2026 | 287.05 | 290.35 | 274.80 | 278.55 | 278.55 | -3.78% | 94,973 |
| May 27, 2026 | 291.85 | 295.05 | 288.65 | 289.50 | 289.50 | -0.38% | 31,902 |
| May 26, 2026 | 291.50 | 293.00 | 285.60 | 290.60 | 290.60 | - | 41,118 |
| May 25, 2026 | 286.05 | 292.70 | 282.90 | 290.60 | 290.60 | 2.40% | 46,209 |
| May 22, 2026 | 287.30 | 288.15 | 282.65 | 283.80 | 283.80 | -0.49% | 48,685 |
| May 21, 2026 | 292.75 | 294.35 | 284.00 | 285.20 | 285.20 | -2.03% | 61,287 |
| May 20, 2026 | 294.80 | 295.45 | 289.60 | 291.10 | 291.10 | -1.07% | 84,618 |
| May 19, 2026 | 299.45 | 301.35 | 292.30 | 294.25 | 294.25 | -1.56% | 132,351 |
| May 18, 2026 | 300.10 | 304.95 | 295.35 | 298.90 | 298.90 | -0.40% | 356,598 |
| May 15, 2026 | 273.00 | 314.05 | 263.30 | 300.10 | 300.10 | 12.69% | 20,536,000 |
| May 14, 2026 | 271.05 | 271.60 | 262.00 | 266.30 | 266.30 | -0.24% | 31,961 |
| May 13, 2026 | 270.45 | 270.45 | 258.80 | 266.95 | 266.95 | 1.21% | 195,773 |
| May 12, 2026 | 271.95 | 271.95 | 259.80 | 263.75 | 263.75 | -2.71% | 48,814 |
| May 11, 2026 | 269.45 | 273.45 | 263.25 | 271.10 | 271.10 | 1.06% | 37,413 |
| May 8, 2026 | 275.35 | 277.10 | 267.30 | 268.25 | 268.25 | -2.19% | 48,824 |
| May 7, 2026 | 273.30 | 275.15 | 269.00 | 274.25 | 274.25 | 1.07% | 98,000 |
| May 6, 2026 | 269.75 | 272.50 | 266.00 | 271.35 | 271.35 | 1.78% | 32,918 |
| May 5, 2026 | 268.10 | 269.30 | 262.30 | 266.60 | 266.60 | -0.26% | 33,379 |
| May 4, 2026 | 265.05 | 268.10 | 262.90 | 267.30 | 267.30 | 1.33% | 103,344 |
| Apr 30, 2026 | 267.00 | 267.00 | 257.20 | 263.80 | 263.80 | -0.42% | 30,318 |
| Apr 29, 2026 | 271.00 | 271.10 | 263.70 | 264.90 | 264.90 | -1.47% | 98,666 |
| Apr 28, 2026 | 273.60 | 274.55 | 264.95 | 268.85 | 268.85 | -0.48% | 1,723,393 |
| Apr 27, 2026 | 273.05 | 278.00 | 270.00 | 270.15 | 270.15 | 0.02% | 1,698,708 |
| Apr 24, 2026 | 273.00 | 273.35 | 265.50 | 270.10 | 270.10 | -0.72% | 34,502 |
| Apr 23, 2026 | 274.40 | 275.00 | 266.55 | 272.05 | 272.05 | 0.13% | 44,221 |
| Apr 22, 2026 | 277.90 | 277.90 | 270.20 | 271.70 | 271.70 | -1.56% | 25,649 |
| Apr 21, 2026 | 272.00 | 279.25 | 270.55 | 276.00 | 276.00 | 2.24% | 42,661 |
| Apr 20, 2026 | 275.25 | 276.65 | 269.00 | 269.95 | 269.95 | -1.41% | 37,129 |
| Apr 17, 2026 | 263.40 | 276.30 | 261.10 | 273.80 | 273.80 | 4.92% | 118,989 |
| Apr 16, 2026 | 258.05 | 262.10 | 255.30 | 260.95 | 260.95 | 1.52% | 170,694 |
| Apr 15, 2026 | 254.85 | 258.40 | 251.50 | 257.05 | 257.05 | 3.05% | 290,513 |
| Apr 13, 2026 | 250.50 | 252.00 | 244.50 | 249.45 | 249.45 | -1.15% | 69,451 |
| Apr 10, 2026 | 254.85 | 255.80 | 250.55 | 252.35 | 252.35 | 0.42% | 22,373 |
| Apr 9, 2026 | 248.50 | 252.90 | 243.90 | 251.30 | 251.30 | 1.43% | 129,166 |
| Apr 8, 2026 | 249.85 | 249.85 | 241.50 | 247.75 | 247.75 | 2.67% | 101,775 |
| Apr 7, 2026 | 232.50 | 243.50 | 229.00 | 241.30 | 241.30 | 4.08% | 63,103 |
| Apr 6, 2026 | 237.20 | 238.95 | 227.60 | 231.85 | 231.85 | -1.40% | 125,846 |
| Apr 2, 2026 | 235.25 | 238.05 | 228.60 | 235.15 | 235.15 | -1.34% | 36,280 |
| Apr 1, 2026 | 234.65 | 242.50 | 234.65 | 238.35 | 238.35 | 2.58% | 66,196 |
| Mar 30, 2026 | 239.00 | 242.60 | 231.85 | 232.35 | 232.35 | -3.25% | 90,804 |
| Mar 27, 2026 | 226.85 | 242.45 | 217.60 | 240.15 | 240.15 | 5.49% | 641,643 |
| Mar 25, 2026 | 233.55 | 234.50 | 225.25 | 227.65 | 227.65 | -0.85% | 69,580 |
| Mar 24, 2026 | 219.05 | 232.75 | 219.05 | 229.60 | 229.60 | 5.47% | 85,128 |
| Mar 23, 2026 | 233.05 | 233.05 | 216.00 | 217.70 | 217.70 | -7.54% | 62,289 |
| Mar 20, 2026 | 246.75 | 246.75 | 233.10 | 235.45 | 235.45 | -2.71% | 54,592 |