Nahar Capital and Financial Services Limited (NSE:NAHARCAP)
India · Delayed Price · Currency is INR 222.50
-0.12 (-0.05%)
Mar 6, 2026, 3:29 PM IST
NSE:NAHARCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 222.00 | 226.47 | 221.99 | 223.36 | 223.36 | 0.33% | 5,886 |
| Mar 5, 2026 | 225.35 | 231.00 | 220.81 | 222.62 | 222.62 | 0.96% | 3,710 |
| Mar 4, 2026 | 228.53 | 228.53 | 220.00 | 220.51 | 220.51 | -3.51% | 8,517 |
| Mar 2, 2026 | 231.11 | 237.41 | 228.01 | 228.53 | 228.53 | -4.21% | 8,089 |
| Feb 27, 2026 | 242.09 | 242.09 | 235.92 | 238.58 | 238.58 | -0.96% | 1,998 |
| Feb 26, 2026 | 247.26 | 247.99 | 237.62 | 240.89 | 240.89 | -0.86% | 4,834 |
| Feb 25, 2026 | 244.96 | 255.10 | 240.50 | 242.99 | 242.99 | 4.05% | 11,473 |
| Feb 24, 2026 | 239.00 | 239.64 | 232.00 | 233.53 | 233.53 | -1.90% | 1,835 |
| Feb 23, 2026 | 240.91 | 244.36 | 238.00 | 238.06 | 238.06 | -1.18% | 3,691 |
| Feb 20, 2026 | 242.94 | 245.49 | 239.00 | 240.91 | 240.91 | 0.21% | 2,619 |
| Feb 19, 2026 | 243.51 | 245.90 | 240.00 | 240.40 | 240.40 | -1.20% | 15,510 |
| Feb 18, 2026 | 245.00 | 248.99 | 240.79 | 243.31 | 243.31 | 1.65% | 7,207 |
| Feb 17, 2026 | 240.33 | 247.00 | 236.00 | 239.35 | 239.35 | -0.41% | 5,754 |
| Feb 16, 2026 | 242.99 | 248.90 | 238.30 | 240.33 | 240.33 | -1.78% | 3,618 |
| Feb 13, 2026 | 246.50 | 252.47 | 242.00 | 244.68 | 244.68 | -2.69% | 12,011 |
| Feb 12, 2026 | 249.09 | 254.97 | 246.60 | 251.45 | 251.45 | 0.44% | 17,388 |
| Feb 11, 2026 | 251.01 | 255.00 | 248.00 | 250.35 | 250.35 | -0.19% | 10,707 |
| Feb 10, 2026 | 247.02 | 257.93 | 247.02 | 250.83 | 250.83 | -0.08% | 9,944 |
| Feb 9, 2026 | 244.39 | 253.90 | 242.00 | 251.04 | 251.04 | 4.78% | 18,375 |
| Feb 6, 2026 | 242.99 | 243.00 | 235.00 | 239.59 | 239.59 | -1.71% | 1,243 |
| Feb 5, 2026 | 235.70 | 246.20 | 235.70 | 243.75 | 243.75 | 0.42% | 4,426 |
| Feb 4, 2026 | 239.99 | 252.00 | 239.01 | 242.74 | 242.74 | 1.67% | 6,299 |
| Feb 3, 2026 | 232.20 | 245.00 | 232.20 | 238.75 | 238.75 | 4.35% | 5,648 |
| Feb 2, 2026 | 233.01 | 235.00 | 225.00 | 228.80 | 228.80 | -1.68% | 2,295 |
| Feb 1, 2026 | 237.90 | 245.65 | 230.36 | 232.71 | 232.71 | -1.25% | 3,874 |
| Jan 30, 2026 | 239.25 | 239.25 | 231.75 | 235.65 | 235.65 | -1.48% | 2,709 |
| Jan 29, 2026 | 229.95 | 254.00 | 229.95 | 239.20 | 239.20 | 4.94% | 8,491 |
| Jan 28, 2026 | 227.00 | 232.80 | 223.40 | 227.95 | 227.95 | 2.13% | 2,174 |
| Jan 27, 2026 | 226.05 | 227.00 | 221.75 | 223.20 | 223.20 | -1.24% | 1,395 |
| Jan 23, 2026 | 233.90 | 235.00 | 225.05 | 226.00 | 226.00 | -1.55% | 1,295 |
| Jan 22, 2026 | 220.40 | 247.90 | 218.00 | 229.55 | 229.55 | 4.25% | 4,699 |
| Jan 21, 2026 | 226.05 | 232.05 | 220.00 | 220.20 | 220.20 | -2.26% | 6,822 |
| Jan 20, 2026 | 234.95 | 237.75 | 225.00 | 225.30 | 225.30 | -3.30% | 1,569 |
| Jan 19, 2026 | 237.05 | 239.60 | 230.25 | 233.00 | 233.00 | -1.21% | 2,279 |
| Jan 16, 2026 | 240.10 | 240.85 | 235.75 | 235.85 | 235.85 | -1.54% | 3,973 |
| Jan 14, 2026 | 240.75 | 240.80 | 239.45 | 239.55 | 239.55 | -0.52% | 994 |
| Jan 13, 2026 | 244.95 | 249.30 | 240.20 | 240.80 | 240.80 | 0.04% | 804 |
| Jan 12, 2026 | 242.00 | 245.75 | 238.55 | 240.70 | 240.70 | -0.12% | 2,657 |
| Jan 9, 2026 | 243.55 | 244.95 | 239.40 | 241.00 | 241.00 | -1.03% | 727 |
| Jan 8, 2026 | 251.00 | 254.00 | 239.00 | 243.50 | 243.50 | -3.60% | 10,454 |
| Jan 7, 2026 | 255.40 | 255.80 | 247.00 | 252.60 | 252.60 | -1.71% | 7,627 |
| Jan 6, 2026 | 259.00 | 267.00 | 256.00 | 257.00 | 257.00 | 0.04% | 3,427 |
| Jan 5, 2026 | 255.60 | 264.90 | 255.60 | 256.90 | 256.90 | -0.85% | 3,276 |
| Jan 2, 2026 | 255.60 | 263.95 | 253.65 | 259.10 | 259.10 | 2.21% | 4,183 |
| Jan 1, 2026 | 255.85 | 259.00 | 249.10 | 253.50 | 253.50 | -1.67% | 5,405 |
| Dec 31, 2025 | 255.00 | 259.00 | 253.60 | 257.80 | 257.80 | 1.12% | 5,231 |
| Dec 30, 2025 | 256.00 | 261.45 | 253.40 | 254.95 | 254.95 | -1.30% | 3,794 |
| Dec 29, 2025 | 252.00 | 274.00 | 252.00 | 258.30 | 258.30 | 0.58% | 14,437 |
| Dec 26, 2025 | 256.95 | 261.00 | 255.10 | 256.80 | 256.80 | -0.29% | 4,231 |
| Dec 24, 2025 | 264.40 | 264.95 | 257.00 | 257.55 | 257.55 | -1.28% | 3,524 |