Nahar Capital and Financial Services Limited (NSE:NAHARCAP)
India · Delayed Price · Currency is INR 248.80
+0.80 (0.32%)
Sep 25, 2026, 3:21 PM IST
NSE:NAHARCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 252.00 | 252.00 | 246.00 | 248.70 | 248.70 | 0.28% | 331 |
| Sep 24, 2026 | 253.55 | 253.55 | 242.55 | 248.00 | 248.00 | -1.70% | 10,097 |
| Sep 23, 2026 | 248.10 | 256.20 | 248.10 | 252.30 | 252.30 | 0.94% | 2,275 |
| Sep 22, 2026 | 256.50 | 256.50 | 247.90 | 249.95 | 249.95 | -2.27% | 1,357 |
| Sep 21, 2026 | 245.90 | 256.30 | 245.00 | 255.75 | 255.75 | 3.33% | 386 |
| Sep 18, 2026 | 257.95 | 257.95 | 245.00 | 247.50 | 247.50 | -1.00% | 2,151 |
| Sep 17, 2026 | 250.05 | 253.00 | 247.50 | 250.00 | 250.00 | -0.02% | 283 |
| Sep 16, 2026 | 252.00 | 255.65 | 242.20 | 250.05 | 250.05 | -1.03% | 1,758 |
| Sep 15, 2026 | 260.60 | 261.90 | 248.00 | 252.65 | 252.65 | -2.41% | 6,628 |
| Sep 11, 2026 | 258.60 | 259.00 | 252.00 | 258.90 | 258.90 | 0.78% | 1,192 |
| Sep 10, 2026 | 264.40 | 264.40 | 255.50 | 256.90 | 256.90 | -0.29% | 2,468 |
| Sep 9, 2026 | 258.00 | 262.00 | 254.50 | 257.65 | 257.65 | -0.48% | 1,663 |
| Sep 8, 2026 | 255.25 | 259.85 | 255.20 | 258.90 | 258.90 | 0.41% | 1,771 |
| Sep 7, 2026 | 261.95 | 262.25 | 255.20 | 257.85 | 257.85 | -1.49% | 12,931 |
| Sep 4, 2026 | 259.50 | 261.90 | 258.00 | 261.75 | 261.75 | 1.45% | 798 |
| Sep 3, 2026 | 263.00 | 263.00 | 256.30 | 259.50 | 258.00 | 0.27% | 1,304 |
| Sep 2, 2026 | 258.00 | 260.00 | 254.00 | 258.80 | 257.30 | 0.31% | 1,289 |
| Sep 1, 2026 | 253.55 | 265.00 | 253.40 | 258.00 | 256.51 | 1.61% | 2,738 |
| Aug 31, 2026 | 254.00 | 258.99 | 252.00 | 253.92 | 252.45 | -1.75% | 8,051 |
| Aug 28, 2026 | 258.80 | 259.20 | 255.00 | 258.44 | 256.95 | 1.05% | 3,453 |
| Aug 27, 2026 | 258.50 | 260.50 | 251.80 | 255.75 | 254.27 | -1.06% | 1,044 |
| Aug 26, 2026 | 259.99 | 260.89 | 253.50 | 258.50 | 257.01 | -0.57% | 614 |
| Aug 25, 2026 | 257.24 | 263.61 | 255.20 | 259.99 | 258.49 | 1.08% | 3,102 |
| Aug 24, 2026 | 258.50 | 261.00 | 256.00 | 257.22 | 255.73 | 0.83% | 4,294 |
| Aug 21, 2026 | 256.00 | 261.79 | 252.30 | 255.09 | 253.62 | - | 4,151 |
| Aug 20, 2026 | 259.38 | 260.49 | 254.00 | 255.09 | 253.62 | -0.67% | 3,165 |
| Aug 19, 2026 | 259.60 | 259.60 | 253.25 | 256.81 | 255.33 | -0.36% | 847 |
| Aug 18, 2026 | 255.95 | 261.05 | 251.70 | 257.75 | 256.26 | 0.83% | 3,554 |
| Aug 17, 2026 | 256.06 | 258.00 | 252.60 | 255.62 | 254.14 | -0.17% | 1,067 |
| Aug 14, 2026 | 259.98 | 259.98 | 253.00 | 256.06 | 254.58 | -0.64% | 1,220 |
| Aug 13, 2026 | 263.99 | 263.99 | 256.54 | 257.70 | 256.21 | 0.61% | 1,610 |
| Aug 12, 2026 | 257.40 | 265.20 | 254.00 | 256.15 | 254.67 | -3.19% | 2,357 |
| Aug 11, 2026 | 268.70 | 270.00 | 263.75 | 264.58 | 263.05 | 0.24% | 3,338 |
| Aug 10, 2026 | 272.00 | 272.00 | 263.81 | 263.94 | 262.41 | -1.01% | 5,179 |
| Aug 7, 2026 | 279.00 | 279.00 | 265.31 | 266.64 | 265.10 | -2.61% | 24,677 |
| Aug 6, 2026 | 290.00 | 293.00 | 266.83 | 273.78 | 272.20 | 3.48% | 78,385 |
| Aug 5, 2026 | 267.99 | 268.00 | 260.00 | 264.58 | 263.05 | 0.53% | 20,266 |
| Aug 4, 2026 | 269.99 | 269.99 | 257.35 | 263.18 | 261.66 | 0.18% | 2,563 |
| Aug 3, 2026 | 250.37 | 265.00 | 249.95 | 262.72 | 261.20 | 5.45% | 7,726 |
| Jul 31, 2026 | 250.00 | 251.25 | 245.05 | 249.13 | 247.69 | -0.13% | 965 |
| Jul 30, 2026 | 246.61 | 250.00 | 246.60 | 249.46 | 248.02 | 1.48% | 836 |
| Jul 29, 2026 | 249.00 | 252.45 | 245.00 | 245.81 | 244.39 | -0.64% | 1,044 |
| Jul 28, 2026 | 244.25 | 249.99 | 244.13 | 247.39 | 245.96 | 1.17% | 1,642 |
| Jul 27, 2026 | 245.50 | 250.00 | 244.01 | 244.53 | 243.12 | -0.33% | 464 |
| Jul 24, 2026 | 249.00 | 252.00 | 242.80 | 245.33 | 243.91 | -1.47% | 490 |
| Jul 23, 2026 | 253.00 | 257.00 | 248.90 | 249.00 | 247.56 | -1.04% | 7,664 |
| Jul 22, 2026 | 247.51 | 253.99 | 247.20 | 251.62 | 250.17 | -0.23% | 2,760 |
| Jul 21, 2026 | 252.67 | 253.50 | 247.55 | 252.21 | 250.75 | 0.31% | 1,161 |
| Jul 20, 2026 | 249.50 | 256.16 | 246.51 | 251.42 | 249.97 | 1.99% | 491 |
| Jul 17, 2026 | 252.20 | 252.20 | 246.00 | 246.51 | 245.09 | -0.87% | 227 |