Nahar Capital and Financial Services Limited (NSE:NAHARCAP)
India · Delayed Price · Currency is INR 225.90
-3.14 (-1.37%)
Nov 6, 2026, 3:28 PM IST
NSE:NAHARCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 229.04 | 231.00 | 225.90 | 225.90 | 225.90 | -1.37% | 471 |
| Nov 5, 2026 | 231.39 | 234.70 | 228.50 | 229.04 | 229.04 | 0.97% | 4,095 |
| Nov 4, 2026 | 232.00 | 235.01 | 225.12 | 226.85 | 226.85 | 1.64% | 3,110 |
| Nov 3, 2026 | 225.01 | 230.10 | 222.00 | 223.19 | 223.19 | -0.32% | 2,324 |
| Nov 2, 2026 | 224.48 | 227.00 | 221.39 | 223.90 | 223.90 | 0.14% | 1,181 |
| Oct 30, 2026 | 220.50 | 225.00 | 217.01 | 223.59 | 223.59 | -0.61% | 1,574 |
| Oct 29, 2026 | 219.02 | 230.98 | 219.02 | 224.97 | 224.97 | 1.82% | 4,074 |
| Oct 28, 2026 | 218.45 | 222.00 | 211.01 | 220.94 | 220.94 | 1.27% | 7,670 |
| Oct 27, 2026 | 213.12 | 221.00 | 210.00 | 218.16 | 218.16 | 2.88% | 2,384 |
| Oct 26, 2026 | 221.28 | 221.28 | 211.00 | 212.06 | 212.06 | -2.26% | 3,322 |
| Oct 23, 2026 | 216.60 | 224.00 | 210.50 | 216.97 | 216.97 | -1.40% | 2,272 |
| Oct 22, 2026 | 231.00 | 231.00 | 218.00 | 220.06 | 220.06 | -4.26% | 1,999 |
| Oct 21, 2026 | 233.90 | 235.06 | 227.76 | 229.86 | 229.86 | -3.80% | 1,610 |
| Oct 19, 2026 | 238.99 | 238.99 | 232.00 | 238.95 | 238.95 | - | 119 |
| Oct 16, 2026 | 238.60 | 241.00 | 206.20 | 238.95 | 238.95 | 0.60% | 4,300 |
| Oct 15, 2026 | 236.80 | 239.50 | 236.80 | 237.53 | 237.53 | 0.24% | 101 |
| Oct 14, 2026 | 244.80 | 244.80 | 234.00 | 236.96 | 236.96 | 1.05% | 263 |
| Oct 13, 2026 | 230.00 | 237.00 | 230.00 | 234.49 | 234.49 | 2.95% | 2,049 |
| Oct 12, 2026 | 235.99 | 238.00 | 226.00 | 227.78 | 227.78 | -1.56% | 2,086 |
| Oct 9, 2026 | 231.79 | 237.15 | 227.84 | 231.39 | 231.39 | 0.33% | 1,230 |
| Oct 8, 2026 | 246.79 | 252.00 | 230.00 | 230.64 | 230.64 | -4.69% | 3,822 |
| Oct 7, 2026 | 237.00 | 244.99 | 237.00 | 241.99 | 241.99 | 3.12% | 1,588 |
| Oct 6, 2026 | 231.60 | 239.70 | 230.00 | 234.66 | 234.66 | 0.36% | 1,700 |
| Oct 5, 2026 | 233.60 | 238.03 | 230.00 | 233.82 | 233.82 | -1.47% | 2,513 |
| Oct 1, 2026 | 245.49 | 245.50 | 236.85 | 237.31 | 237.31 | -3.10% | 5,098 |
| Sep 30, 2026 | 232.00 | 248.60 | 231.00 | 244.90 | 244.90 | 3.07% | 3,816 |
| Sep 29, 2026 | 249.50 | 249.50 | 230.00 | 237.60 | 237.60 | -2.52% | 8,969 |
| Sep 28, 2026 | 255.00 | 256.00 | 243.10 | 243.75 | 243.75 | -1.99% | 1,224 |
| 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 |