Nahar Capital and Financial Services Limited (NSE:NAHARCAP)
India · Delayed Price · Currency is INR 245.01
-0.32 (-0.13%)
Jul 27, 2026, 11:42 AM IST
NSE:NAHARCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 249.00 | 252.00 | 242.80 | 245.33 | 245.33 | -1.47% | 490 |
| Jul 23, 2026 | 253.00 | 257.00 | 248.90 | 249.00 | 249.00 | -1.04% | 7,664 |
| Jul 22, 2026 | 247.51 | 253.99 | 247.20 | 251.62 | 251.62 | -0.23% | 2,760 |
| Jul 21, 2026 | 252.67 | 253.50 | 247.55 | 252.21 | 252.21 | 0.31% | 1,161 |
| Jul 20, 2026 | 249.50 | 256.16 | 246.51 | 251.42 | 251.42 | 1.99% | 491 |
| Jul 17, 2026 | 252.20 | 252.20 | 246.00 | 246.51 | 246.51 | -0.87% | 227 |
| Jul 16, 2026 | 254.00 | 254.00 | 248.50 | 248.67 | 248.67 | -0.54% | 321 |
| Jul 15, 2026 | 247.26 | 255.90 | 247.25 | 250.02 | 250.02 | -0.42% | 1,747 |
| Jul 14, 2026 | 252.00 | 256.02 | 243.20 | 251.07 | 251.07 | 0.17% | 1,271 |
| Jul 13, 2026 | 240.00 | 254.49 | 240.00 | 250.65 | 250.65 | 1.33% | 5,175 |
| Jul 10, 2026 | 253.90 | 253.90 | 246.01 | 247.37 | 247.37 | 0.82% | 1,145 |
| Jul 9, 2026 | 246.00 | 246.00 | 241.40 | 245.35 | 245.35 | 0.14% | 1,677 |
| Jul 8, 2026 | 245.00 | 253.27 | 240.06 | 245.00 | 245.00 | -1.21% | 1,129 |
| Jul 7, 2026 | 245.00 | 248.00 | 245.00 | 248.00 | 248.00 | 0.20% | 67 |
| Jul 6, 2026 | 253.00 | 253.00 | 246.00 | 247.51 | 247.51 | -0.46% | 1,210 |
| Jul 3, 2026 | 249.50 | 252.01 | 245.50 | 248.65 | 248.65 | -0.05% | 9,589 |
| Jul 2, 2026 | 253.00 | 253.00 | 245.00 | 248.77 | 248.77 | -0.04% | 5,426 |
| Jul 1, 2026 | 246.12 | 253.00 | 246.10 | 248.87 | 248.87 | -0.33% | 691 |
| Jun 30, 2026 | 248.00 | 254.00 | 248.00 | 249.70 | 249.70 | 0.69% | 1,827 |
| Jun 29, 2026 | 252.20 | 255.00 | 248.00 | 248.00 | 248.00 | -1.78% | 117 |
| Jun 25, 2026 | 255.00 | 257.00 | 247.55 | 252.50 | 252.50 | -0.98% | 661 |
| Jun 24, 2026 | 253.90 | 256.00 | 248.75 | 255.00 | 255.00 | 1.43% | 335 |
| Jun 23, 2026 | 252.50 | 256.00 | 250.00 | 251.40 | 251.40 | -0.87% | 1,473 |
| Jun 22, 2026 | 257.00 | 257.00 | 251.00 | 253.60 | 253.60 | -0.49% | 1,849 |
| Jun 19, 2026 | 255.95 | 256.95 | 248.20 | 254.85 | 254.85 | 0.06% | 894 |
| Jun 18, 2026 | 255.85 | 259.90 | 246.60 | 254.70 | 254.70 | 1.15% | 3,196 |
| Jun 17, 2026 | 254.85 | 255.70 | 249.30 | 251.80 | 251.80 | -0.71% | 414 |
| Jun 16, 2026 | 256.30 | 256.30 | 252.00 | 253.60 | 253.60 | -0.57% | 801 |
| Jun 15, 2026 | 261.50 | 264.00 | 253.00 | 255.05 | 255.05 | 0.93% | 2,438 |
| Jun 12, 2026 | 250.80 | 256.90 | 245.10 | 252.70 | 252.70 | 2.85% | 4,295 |
| Jun 11, 2026 | 250.30 | 251.10 | 244.00 | 245.70 | 245.70 | -1.09% | 534 |
| Jun 10, 2026 | 249.40 | 252.85 | 245.00 | 248.40 | 248.40 | -1.70% | 945 |
| Jun 9, 2026 | 254.80 | 257.00 | 249.30 | 252.70 | 252.70 | 1.94% | 4,900 |
| Jun 8, 2026 | 250.90 | 254.00 | 245.35 | 247.90 | 247.90 | -2.92% | 1,901 |
| Jun 5, 2026 | 255.80 | 260.00 | 252.60 | 255.35 | 255.35 | 0.77% | 3,681 |
| Jun 4, 2026 | 255.95 | 259.00 | 253.05 | 253.40 | 253.40 | 0.32% | 1,841 |
| Jun 3, 2026 | 255.25 | 256.10 | 252.40 | 252.60 | 252.60 | -2.57% | 956 |
| Jun 2, 2026 | 254.95 | 260.00 | 253.25 | 259.25 | 259.25 | 1.63% | 2,817 |
| Jun 1, 2026 | 261.50 | 261.55 | 253.00 | 255.10 | 255.10 | 0.14% | 7,015 |
| May 29, 2026 | 269.90 | 269.90 | 251.10 | 254.75 | 254.75 | -3.47% | 3,921 |
| May 27, 2026 | 257.35 | 265.35 | 256.95 | 263.90 | 263.90 | 3.07% | 3,793 |
| May 26, 2026 | 257.50 | 263.00 | 253.60 | 256.05 | 256.05 | -0.12% | 5,735 |
| May 25, 2026 | 254.55 | 262.95 | 252.10 | 256.35 | 256.35 | 1.50% | 3,015 |
| May 22, 2026 | 253.00 | 256.90 | 251.40 | 252.55 | 252.55 | 0.50% | 8,154 |
| May 21, 2026 | 249.70 | 257.80 | 249.60 | 251.30 | 251.30 | 0.96% | 6,711 |
| May 20, 2026 | 253.80 | 255.20 | 245.00 | 248.90 | 248.90 | -1.99% | 10,572 |
| May 19, 2026 | 256.00 | 261.00 | 245.50 | 253.95 | 253.95 | 2.36% | 12,089 |
| May 18, 2026 | 245.60 | 263.00 | 242.00 | 248.10 | 248.10 | -2.53% | 18,539 |
| May 15, 2026 | 251.65 | 264.30 | 251.65 | 254.55 | 254.55 | -1.11% | 6,137 |
| May 14, 2026 | 263.70 | 263.70 | 254.05 | 257.40 | 257.40 | 1.20% | 3,776 |