Nazara Technologies Limited (BOM:543280)
India · Delayed Price · Currency is INR 354.65
-3.40 (-0.95%)
At close: Aug 21, 2026
BOM:543280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 304.00 | 308.00 | 301.20 | 302.35 | 302.35 | -0.02% | 31,534 |
| Jul 24, 2026 | 304.40 | 304.40 | 295.50 | 302.40 | 302.40 | -0.64% | 41,343 |
| Jul 23, 2026 | 304.85 | 305.90 | 299.40 | 304.35 | 304.35 | -0.11% | 48,772 |
| Jul 22, 2026 | 310.45 | 311.00 | 304.05 | 304.70 | 304.70 | -1.46% | 28,950 |
| Jul 21, 2026 | 309.90 | 313.90 | 307.70 | 309.20 | 309.20 | 0.06% | 40,942 |
| Jul 20, 2026 | 304.65 | 309.70 | 302.50 | 309.00 | 309.00 | 1.33% | 39,069 |
| Jul 17, 2026 | 308.60 | 310.35 | 303.00 | 304.95 | 304.95 | -1.10% | 86,990 |
| Jul 16, 2026 | 311.25 | 315.00 | 307.35 | 308.35 | 308.35 | -0.42% | 46,692 |
| Jul 15, 2026 | 308.50 | 315.15 | 303.25 | 309.65 | 309.65 | 1.93% | 664,412 |
| Jul 14, 2026 | 307.50 | 309.10 | 303.00 | 303.80 | 303.80 | -1.24% | 69,848 |
| Jul 13, 2026 | 304.05 | 312.85 | 303.45 | 307.60 | 307.60 | 1.17% | 66,010 |
| Jul 10, 2026 | 305.00 | 309.95 | 302.90 | 304.05 | 304.05 | 0.13% | 36,869 |
| Jul 9, 2026 | 297.50 | 309.90 | 296.00 | 303.65 | 303.65 | 2.67% | 69,913 |
| Jul 8, 2026 | 300.00 | 304.30 | 293.60 | 295.75 | 295.75 | -1.94% | 81,415 |
| Jul 7, 2026 | 300.50 | 303.95 | 294.30 | 301.60 | 301.60 | 0.89% | 61,602 |
| Jul 6, 2026 | 306.00 | 307.05 | 296.25 | 298.95 | 298.95 | -2.08% | 37,948 |
| Jul 3, 2026 | 305.75 | 309.95 | 304.90 | 305.30 | 305.30 | -0.05% | 49,506 |
| Jul 2, 2026 | 305.00 | 311.25 | 303.30 | 305.45 | 305.45 | 0.93% | 74,396 |
| Jul 1, 2026 | 304.90 | 310.45 | 301.00 | 302.65 | 302.65 | -0.18% | 52,341 |
| Jun 30, 2026 | 303.85 | 310.75 | 301.35 | 303.20 | 303.20 | -0.16% | 47,012 |
| Jun 29, 2026 | 302.30 | 307.50 | 300.95 | 303.70 | 303.70 | 1.06% | 58,131 |
| Jun 25, 2026 | 293.40 | 305.70 | 289.30 | 300.50 | 300.50 | 2.82% | 79,082 |
| Jun 24, 2026 | 295.05 | 295.80 | 289.50 | 292.25 | 292.25 | -0.14% | 32,480 |
| Jun 23, 2026 | 300.50 | 300.50 | 291.05 | 292.65 | 292.65 | -2.56% | 43,102 |
| Jun 22, 2026 | 297.30 | 301.95 | 297.30 | 300.35 | 300.35 | 0.97% | 48,506 |
| Jun 19, 2026 | 301.95 | 302.85 | 296.00 | 297.45 | 297.45 | -1.86% | 65,036 |
| Jun 18, 2026 | 300.00 | 304.65 | 296.10 | 303.10 | 303.10 | 1.17% | 115,392 |
| Jun 17, 2026 | 305.35 | 305.85 | 295.55 | 299.60 | 299.60 | -0.60% | 73,605 |
| Jun 16, 2026 | 292.25 | 306.95 | 291.15 | 301.40 | 301.40 | 3.72% | 111,991 |
| Jun 15, 2026 | 292.10 | 294.95 | 286.70 | 290.60 | 290.60 | 1.64% | 585,407 |
| Jun 12, 2026 | 284.90 | 287.75 | 283.30 | 285.90 | 285.90 | 1.58% | 37,661 |