Nahar Capital and Financial Services Limited (NSE:NAHARCAP)
India · Delayed Price · Currency is INR 263.90
+7.85 (3.07%)
May 27, 2026, 3:28 PM IST
NSE:NAHARCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 257.30 | 265.70 | 253.55 | 254.35 | 254.35 | -1.97% | 3,178 |
| May 12, 2026 | 252.00 | 268.80 | 252.00 | 259.45 | 259.45 | -1.07% | 11,340 |
| May 11, 2026 | 277.00 | 277.00 | 261.00 | 262.25 | 262.25 | -2.85% | 6,711 |
| May 8, 2026 | 276.75 | 281.80 | 269.00 | 269.95 | 269.95 | -0.02% | 14,172 |
| May 7, 2026 | 284.50 | 284.50 | 266.70 | 270.00 | 270.00 | 0.50% | 15,834 |
| May 6, 2026 | 264.90 | 271.00 | 264.15 | 268.65 | 268.65 | 2.81% | 6,793 |
| May 5, 2026 | 269.55 | 269.55 | 255.55 | 261.30 | 261.30 | 0.81% | 8,984 |
| May 4, 2026 | 244.25 | 265.00 | 244.25 | 259.20 | 259.20 | 3.30% | 5,042 |
| Apr 30, 2026 | 257.01 | 257.04 | 247.82 | 250.91 | 250.91 | -0.85% | 2,142 |
| Apr 29, 2026 | 251.01 | 258.42 | 250.00 | 253.07 | 253.07 | 2.04% | 6,362 |
| Apr 28, 2026 | 250.96 | 256.08 | 246.10 | 248.01 | 248.01 | -1.12% | 6,151 |
| Apr 27, 2026 | 252.93 | 255.34 | 250.28 | 250.83 | 250.83 | 0.72% | 5,818 |
| Apr 24, 2026 | 254.99 | 254.99 | 247.24 | 249.04 | 249.04 | -0.67% | 6,419 |
| Apr 23, 2026 | 249.74 | 253.50 | 249.25 | 250.71 | 250.71 | 0.09% | 5,251 |
| Apr 22, 2026 | 252.58 | 257.58 | 249.61 | 250.49 | 250.49 | -0.31% | 6,668 |
| Apr 21, 2026 | 250.63 | 255.06 | 250.00 | 251.26 | 251.26 | -0.25% | 6,124 |
| Apr 20, 2026 | 254.46 | 255.91 | 247.33 | 251.88 | 251.88 | -0.56% | 4,659 |
| Apr 17, 2026 | 249.92 | 258.00 | 249.92 | 253.30 | 253.30 | 1.65% | 12,290 |
| Apr 16, 2026 | 253.34 | 257.00 | 247.33 | 249.18 | 249.18 | -0.51% | 9,458 |
| Apr 15, 2026 | 248.00 | 253.80 | 239.63 | 250.45 | 250.45 | 5.42% | 18,195 |
| Apr 13, 2026 | 238.00 | 238.00 | 231.72 | 237.58 | 237.58 | -0.38% | 7,832 |
| Apr 10, 2026 | 234.95 | 247.95 | 232.83 | 238.48 | 238.48 | 2.83% | 22,524 |
| Apr 9, 2026 | 237.09 | 241.89 | 231.10 | 231.91 | 231.91 | -1.45% | 6,889 |
| Apr 8, 2026 | 229.35 | 239.21 | 227.48 | 235.32 | 235.32 | 5.67% | 12,364 |
| Apr 7, 2026 | 222.02 | 227.60 | 218.10 | 222.70 | 222.70 | 1.17% | 10,456 |
| Apr 6, 2026 | 219.89 | 224.16 | 215.51 | 220.13 | 220.13 | 2.12% | 11,057 |
| Apr 2, 2026 | 209.00 | 217.80 | 201.73 | 215.57 | 215.57 | 3.02% | 7,122 |
| Apr 1, 2026 | 198.00 | 215.00 | 198.00 | 209.25 | 209.25 | 7.43% | 25,729 |
| Mar 30, 2026 | 197.20 | 210.15 | 191.00 | 194.77 | 194.77 | -3.51% | 16,479 |
| Mar 27, 2026 | 215.00 | 220.49 | 200.01 | 201.85 | 201.85 | -7.77% | 28,359 |
| Mar 25, 2026 | 216.93 | 224.90 | 216.93 | 218.86 | 218.86 | 1.92% | 17,552 |
| Mar 24, 2026 | 207.50 | 219.15 | 207.50 | 214.74 | 214.74 | 2.25% | 10,673 |
| Mar 23, 2026 | 239.00 | 239.00 | 209.01 | 210.01 | 210.01 | -7.01% | 46,794 |
| Mar 20, 2026 | 223.72 | 237.27 | 222.67 | 225.85 | 225.85 | 2.50% | 25,362 |
| Mar 19, 2026 | 222.88 | 227.50 | 218.86 | 220.34 | 220.34 | -3.24% | 12,206 |
| Mar 18, 2026 | 220.84 | 230.99 | 219.85 | 227.72 | 227.72 | 2.64% | 20,409 |
| Mar 17, 2026 | 218.09 | 224.00 | 218.06 | 221.87 | 221.87 | 2.02% | 19,861 |
| Mar 16, 2026 | 219.35 | 222.50 | 215.01 | 217.47 | 217.47 | -0.04% | 9,716 |
| Mar 13, 2026 | 226.88 | 230.49 | 216.30 | 217.56 | 217.56 | -4.16% | 5,436 |
| Mar 12, 2026 | 221.44 | 237.99 | 217.62 | 227.01 | 227.01 | 1.98% | 20,183 |