Nazara Technologies Limited (NSE:NAZARA)
India · Delayed Price · Currency is INR 269.76
-2.40 (-0.88%)
Apr 24, 2026, 3:29 PM IST
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 272.70 | 273.74 | 265.50 | 270.09 | 270.09 | -0.76% | 1,600,213 |
| Apr 23, 2026 | 273.80 | 275.00 | 266.60 | 272.16 | 272.16 | 0.22% | 2,087,431 |
| Apr 22, 2026 | 277.00 | 277.28 | 270.50 | 271.56 | 271.56 | -1.52% | 1,323,991 |
| Apr 21, 2026 | 271.45 | 279.39 | 270.49 | 275.75 | 275.75 | 2.10% | 1,779,443 |
| Apr 20, 2026 | 274.99 | 276.72 | 268.98 | 270.08 | 270.08 | -1.19% | 1,292,360 |
| Apr 17, 2026 | 262.77 | 276.40 | 261.22 | 273.34 | 273.34 | 5.06% | 3,574,397 |
| Apr 16, 2026 | 258.98 | 262.15 | 255.21 | 260.18 | 260.18 | 1.30% | 3,315,545 |
| Apr 15, 2026 | 253.50 | 258.50 | 251.40 | 256.83 | 256.83 | 3.06% | 4,449,886 |
| Apr 13, 2026 | 250.00 | 252.20 | 244.50 | 249.21 | 249.21 | -1.24% | 1,084,804 |
| Apr 10, 2026 | 252.80 | 255.75 | 250.22 | 252.33 | 252.33 | 0.60% | 645,305 |
| Apr 9, 2026 | 248.70 | 253.00 | 244.01 | 250.83 | 250.83 | 1.34% | 7,201,798 |
| Apr 8, 2026 | 246.45 | 249.34 | 241.00 | 247.51 | 247.51 | 2.52% | 4,688,725 |
| Apr 7, 2026 | 231.55 | 243.67 | 229.25 | 241.43 | 241.43 | 4.27% | 3,270,835 |
| Apr 6, 2026 | 236.90 | 239.00 | 229.05 | 231.55 | 231.55 | -1.43% | 1,645,263 |
| Apr 2, 2026 | 235.01 | 238.00 | 228.38 | 234.92 | 234.92 | -0.81% | 2,900,373 |
| Apr 1, 2026 | 233.78 | 242.59 | 233.78 | 236.84 | 236.84 | 1.63% | 1,945,398 |
| Mar 30, 2026 | 237.50 | 242.70 | 231.15 | 233.05 | 233.05 | -3.02% | 2,153,225 |
| Mar 27, 2026 | 226.50 | 242.95 | 217.25 | 240.30 | 240.30 | 5.70% | 7,162,688 |
| Mar 25, 2026 | 233.00 | 234.40 | 225.10 | 227.35 | 227.35 | -0.72% | 1,678,070 |
| Mar 24, 2026 | 224.20 | 232.40 | 219.40 | 229.00 | 229.00 | 5.21% | 1,954,976 |
| Mar 23, 2026 | 233.00 | 233.10 | 215.70 | 217.65 | 217.65 | -7.52% | 1,575,866 |
| Mar 20, 2026 | 246.00 | 248.00 | 232.10 | 235.35 | 235.35 | -2.89% | 2,453,644 |
| Mar 19, 2026 | 258.00 | 259.00 | 240.30 | 242.35 | 242.35 | -5.05% | 4,334,547 |
| Mar 18, 2026 | 240.00 | 260.00 | 238.40 | 255.25 | 255.25 | 6.67% | 3,976,813 |
| Mar 17, 2026 | 235.95 | 240.70 | 231.15 | 239.30 | 239.30 | 2.88% | 474,983 |
| Mar 16, 2026 | 238.95 | 238.95 | 220.10 | 232.60 | 232.60 | -2.00% | 1,602,133 |
| Mar 13, 2026 | 244.90 | 244.90 | 230.20 | 237.35 | 237.35 | -2.12% | 1,184,385 |
| Mar 12, 2026 | 243.55 | 245.30 | 234.35 | 242.50 | 242.50 | -0.53% | 1,315,430 |
| Mar 11, 2026 | 249.00 | 257.95 | 241.75 | 243.80 | 243.80 | -0.71% | 1,206,257 |
| Mar 10, 2026 | 245.00 | 247.20 | 237.30 | 245.55 | 245.55 | 2.40% | 1,481,589 |
| Mar 9, 2026 | 240.00 | 247.45 | 232.30 | 239.80 | 239.80 | -1.74% | 2,514,136 |
| Mar 6, 2026 | 246.50 | 247.65 | 244.00 | 244.05 | 244.05 | -0.69% | 1,220,906 |
| Mar 5, 2026 | 244.90 | 248.90 | 243.60 | 245.75 | 245.75 | 0.43% | 832,577 |
| Mar 4, 2026 | 254.00 | 254.30 | 241.25 | 244.70 | 244.70 | -4.97% | 1,221,676 |
| Mar 2, 2026 | 261.00 | 262.25 | 254.85 | 257.50 | 257.50 | -2.76% | 639,346 |
| Feb 27, 2026 | 265.50 | 270.90 | 262.35 | 264.80 | 264.80 | -0.06% | 2,725,992 |
| Feb 26, 2026 | 269.50 | 270.40 | 263.55 | 264.95 | 264.95 | -1.01% | 916,822 |
| Feb 25, 2026 | 270.10 | 270.35 | 262.50 | 267.65 | 267.65 | -0.69% | 1,901,829 |
| Feb 24, 2026 | 272.50 | 274.00 | 268.20 | 269.50 | 269.50 | -1.14% | 560,109 |
| Feb 23, 2026 | 272.10 | 273.65 | 266.00 | 272.60 | 272.60 | 0.70% | 1,432,486 |
| Feb 20, 2026 | 273.00 | 274.90 | 269.10 | 270.70 | 270.70 | -0.53% | 756,020 |
| Feb 19, 2026 | 277.10 | 278.05 | 270.50 | 272.15 | 272.15 | -1.59% | 455,292 |
| Feb 18, 2026 | 274.95 | 277.50 | 272.50 | 276.55 | 276.55 | 0.29% | 864,018 |
| Feb 17, 2026 | 278.50 | 278.50 | 274.60 | 275.75 | 275.75 | 0.05% | 439,826 |
| Feb 16, 2026 | 280.00 | 280.40 | 272.30 | 275.60 | 275.60 | -1.25% | 1,227,724 |
| Feb 13, 2026 | 277.00 | 281.30 | 273.40 | 279.10 | 279.10 | 0.47% | 2,952,569 |
| Feb 12, 2026 | 277.40 | 287.50 | 273.75 | 277.80 | 277.80 | -0.32% | 3,933,518 |
| Feb 11, 2026 | 280.80 | 282.05 | 277.50 | 278.70 | 278.70 | 0.11% | 755,201 |
| Feb 10, 2026 | 276.00 | 283.45 | 274.30 | 278.40 | 278.40 | 2.18% | 1,842,899 |
| Feb 9, 2026 | 261.90 | 273.90 | 260.00 | 272.45 | 272.45 | 5.19% | 3,486,768 |