Nahar Capital and Financial Services Limited (NSE:NAHARCAP)
India · Delayed Price · Currency is INR 247.51
-1.14 (-0.46%)
Jul 6, 2026, 3:27 PM IST
NSE:NAHARCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |