Nazara Technologies Limited (BOM:543280)
India · Delayed Price · Currency is INR 379.30
-6.20 (-1.61%)
At close: Oct 6, 2026
BOM:543280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 381.00 | 383.00 | 378.00 | 378.65 | 378.65 | -0.17% | 212,451 |
| Oct 6, 2026 | 386.50 | 387.20 | 378.60 | 379.30 | 379.30 | -1.61% | 26,605 |
| Oct 5, 2026 | 387.75 | 394.15 | 379.50 | 385.50 | 385.50 | 0.35% | 78,248 |
| Oct 1, 2026 | 391.70 | 397.00 | 374.40 | 384.15 | 384.15 | -2.19% | 41,922 |
| Sep 30, 2026 | 387.00 | 402.15 | 386.65 | 392.75 | 392.75 | 1.19% | 475,543 |
| Sep 29, 2026 | 380.00 | 391.00 | 372.10 | 388.15 | 388.15 | 2.21% | 78,126 |
| Sep 28, 2026 | 377.00 | 383.00 | 371.45 | 379.75 | 379.75 | 0.73% | 59,065 |
| Sep 25, 2026 | 379.45 | 384.45 | 374.50 | 377.00 | 377.00 | 0.68% | 473,573 |
| Sep 24, 2026 | 367.40 | 380.00 | 367.20 | 374.45 | 374.45 | 0.38% | 45,680 |
| Sep 23, 2026 | 371.00 | 376.15 | 369.35 | 373.05 | 373.05 | 0.67% | 25,984 |
| Sep 22, 2026 | 369.40 | 372.90 | 366.00 | 370.55 | 370.55 | 0.93% | 16,726 |
| Sep 21, 2026 | 376.75 | 376.75 | 366.20 | 367.15 | 367.15 | -0.49% | 15,104 |
| Sep 18, 2026 | 364.50 | 376.90 | 364.50 | 368.95 | 368.95 | 1.89% | 53,851 |
| Sep 17, 2026 | 349.50 | 366.30 | 348.45 | 362.10 | 362.10 | 2.97% | 22,089 |
| Sep 16, 2026 | 358.75 | 362.45 | 345.85 | 351.65 | 351.65 | -1.66% | 82,220 |
| Sep 15, 2026 | 369.85 | 374.80 | 355.00 | 357.60 | 357.60 | -3.64% | 45,056 |
| Sep 11, 2026 | 373.00 | 374.40 | 362.20 | 371.10 | 371.10 | -0.74% | 48,045 |
| Sep 10, 2026 | 374.35 | 380.00 | 369.50 | 373.85 | 373.85 | -0.01% | 19,504 |
| Sep 9, 2026 | 368.40 | 378.10 | 362.75 | 373.90 | 373.90 | 1.48% | 76,339 |
| Sep 8, 2026 | 368.95 | 370.45 | 366.30 | 368.45 | 368.45 | -0.59% | 24,610 |
| Sep 7, 2026 | 369.00 | 373.90 | 363.10 | 370.65 | 370.65 | 0.41% | 1,565,901 |
| Sep 4, 2026 | 366.05 | 370.75 | 363.30 | 369.15 | 369.15 | 0.79% | 35,367 |
| Sep 3, 2026 | 367.00 | 368.70 | 361.50 | 366.25 | 366.25 | 0.36% | 12,891 |
| Sep 2, 2026 | 362.00 | 367.20 | 360.25 | 364.95 | 364.95 | -0.76% | 28,953 |
| Sep 1, 2026 | 374.15 | 376.90 | 360.95 | 367.75 | 367.75 | -1.13% | 92,960 |
| Aug 31, 2026 | 378.00 | 378.30 | 366.40 | 371.95 | 371.95 | -0.63% | 113,826 |
| Aug 28, 2026 | 358.30 | 379.10 | 354.90 | 374.30 | 374.30 | 5.82% | 294,288 |
| Aug 27, 2026 | 355.50 | 359.30 | 351.10 | 353.70 | 353.70 | -0.74% | 24,898 |
| Aug 26, 2026 | 358.00 | 359.10 | 355.10 | 356.35 | 356.35 | -0.54% | 18,141 |
| Aug 25, 2026 | 348.10 | 359.85 | 343.30 | 358.30 | 358.30 | 2.94% | 76,056 |
| Aug 24, 2026 | 354.60 | 358.55 | 347.20 | 348.05 | 348.05 | -1.86% | 25,604 |
| Aug 21, 2026 | 358.55 | 359.50 | 352.90 | 354.65 | 354.65 | -0.95% | 43,981 |
| Aug 20, 2026 | 357.50 | 364.85 | 356.30 | 358.05 | 358.05 | -0.21% | 82,054 |
| Aug 19, 2026 | 354.70 | 360.90 | 353.90 | 358.80 | 358.80 | 1.03% | 131,423 |
| Aug 18, 2026 | 350.50 | 356.50 | 348.80 | 355.15 | 355.15 | 1.40% | 28,095 |
| Aug 17, 2026 | 357.00 | 358.50 | 349.70 | 350.25 | 350.25 | -1.55% | 62,333 |
| Aug 14, 2026 | 355.90 | 362.00 | 355.05 | 355.75 | 355.75 | 0.07% | 68,362 |
| Aug 13, 2026 | 355.00 | 358.50 | 350.00 | 355.50 | 355.50 | 1.01% | 46,379 |
| Aug 12, 2026 | 356.40 | 357.90 | 350.00 | 351.95 | 351.95 | -0.87% | 23,120 |
| Aug 11, 2026 | 356.00 | 358.90 | 352.30 | 355.05 | 355.05 | 0.18% | 48,979 |
| Aug 10, 2026 | 351.40 | 362.10 | 350.50 | 354.40 | 354.40 | 0.61% | 77,279 |
| Aug 7, 2026 | 354.65 | 356.70 | 344.25 | 352.25 | 352.25 | -0.35% | 75,465 |
| Aug 6, 2026 | 347.95 | 358.15 | 338.75 | 353.50 | 353.50 | 1.29% | 216,334 |
| Aug 5, 2026 | 349.40 | 353.95 | 342.55 | 349.00 | 349.00 | -0.17% | 108,036 |
| Aug 4, 2026 | 333.05 | 355.00 | 330.35 | 349.60 | 349.60 | 2.91% | 472,067 |
| Aug 3, 2026 | 345.80 | 345.85 | 336.00 | 339.70 | 339.70 | 0.13% | 147,396 |
| Jul 31, 2026 | 310.95 | 343.95 | 306.60 | 339.25 | 339.25 | 9.97% | 828,942 |
| Jul 30, 2026 | 305.00 | 311.90 | 303.70 | 308.50 | 308.50 | 1.71% | 49,351 |
| Jul 29, 2026 | 306.00 | 308.45 | 302.80 | 303.30 | 303.30 | -0.33% | 58,235 |
| Jul 28, 2026 | 304.00 | 305.00 | 296.35 | 304.30 | 304.30 | 0.64% | 83,261 |