Nazara Technologies Limited (BOM:543280)
India · Delayed Price · Currency is INR 268.85
-1.30 (-0.48%)
At close: Apr 28, 2026
BOM:543280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 259.20 | 260.00 | 240.90 | 242.00 | 242.00 | -5.15% | 178,765 |
| Mar 18, 2026 | 240.50 | 260.00 | 238.50 | 255.15 | 255.15 | 6.76% | 91,719 |
| Mar 17, 2026 | 234.05 | 240.05 | 231.20 | 239.00 | 239.00 | 3.31% | 18,102 |
| Mar 16, 2026 | 238.45 | 238.45 | 220.20 | 231.35 | 231.35 | -1.17% | 70,544 |
| Mar 13, 2026 | 243.80 | 244.15 | 230.00 | 234.10 | 234.10 | -3.66% | 35,175 |
| Mar 12, 2026 | 243.95 | 245.15 | 234.30 | 243.00 | 243.00 | -1.08% | 71,105 |
| Mar 11, 2026 | 249.85 | 254.90 | 241.95 | 245.65 | 245.65 | 0.06% | 79,141 |
| Mar 10, 2026 | 245.25 | 247.00 | 237.10 | 245.50 | 245.50 | 1.91% | 134,968 |
| Mar 9, 2026 | 241.00 | 247.50 | 232.45 | 240.90 | 240.90 | -1.31% | 163,481 |
| Mar 6, 2026 | 246.05 | 247.40 | 243.40 | 244.10 | 244.10 | -0.55% | 11,889 |
| Mar 5, 2026 | 245.00 | 248.65 | 243.90 | 245.45 | 245.45 | -0.12% | 27,763 |
| Mar 4, 2026 | 253.05 | 253.85 | 241.45 | 245.75 | 245.75 | -4.82% | 59,200 |
| Mar 2, 2026 | 260.95 | 263.00 | 255.00 | 258.20 | 258.20 | -2.58% | 52,108 |
| Feb 27, 2026 | 266.00 | 270.60 | 262.10 | 265.05 | 265.05 | -0.17% | 36,503 |
| Feb 26, 2026 | 270.00 | 270.15 | 263.50 | 265.50 | 265.50 | -0.91% | 23,617 |
| Feb 25, 2026 | 270.50 | 270.50 | 262.60 | 267.95 | 267.95 | -0.72% | 24,854 |
| Feb 24, 2026 | 272.90 | 273.80 | 268.50 | 269.90 | 269.90 | -1.01% | 368,981 |
| Feb 23, 2026 | 272.40 | 273.60 | 266.00 | 272.65 | 272.65 | 0.81% | 52,852 |
| Feb 20, 2026 | 273.50 | 274.50 | 269.00 | 270.45 | 270.45 | -0.83% | 20,710 |
| Feb 19, 2026 | 277.50 | 277.50 | 270.95 | 272.70 | 272.70 | -1.45% | 24,531 |
| Feb 18, 2026 | 275.95 | 277.50 | 272.50 | 276.70 | 276.70 | 0.38% | 41,203 |
| Feb 17, 2026 | 280.00 | 280.05 | 274.30 | 275.65 | 275.65 | -0.18% | 16,055 |
| Feb 16, 2026 | 279.60 | 280.05 | 272.35 | 276.15 | 276.15 | -1.22% | 22,118 |
| 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 |