Nahar Capital and Financial Services Limited (NSE:NAHARCAP)
India · Delayed Price · Currency is INR 270.10
+1.45 (0.54%)
May 7, 2026, 3:29 PM IST
NSE:NAHARCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 221.00 | 230.99 | 220.11 | 222.61 | 222.61 | 0.78% | 20,471 |
| Mar 10, 2026 | 220.00 | 225.95 | 218.00 | 220.88 | 220.88 | 1.77% | 11,471 |
| Mar 9, 2026 | 216.91 | 230.56 | 216.50 | 217.03 | 217.03 | -2.83% | 11,006 |
| 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 |