Nazara Technologies Limited (NSE:NAZARA)
India · Delayed Price · Currency is INR 271.90
+2.35 (0.87%)
Jun 5, 2026, 3:30 PM IST
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 271.80 | 273.40 | 265.00 | 271.50 | 271.50 | 0.72% | 2,491,001 |
| Jun 4, 2026 | 271.50 | 274.20 | 268.30 | 269.55 | 269.55 | -0.81% | 900,056 |
| Jun 3, 2026 | 274.00 | 275.30 | 267.70 | 271.75 | 271.75 | -1.13% | 1,451,104 |
| Jun 2, 2026 | 273.00 | 276.90 | 268.30 | 274.85 | 274.85 | 0.84% | 3,210,202 |
| Jun 1, 2026 | 281.00 | 282.30 | 271.30 | 272.55 | 272.55 | -1.87% | 860,593 |
| May 29, 2026 | 289.00 | 290.40 | 275.00 | 277.75 | 277.75 | -4.06% | 2,075,459 |
| May 27, 2026 | 291.40 | 295.00 | 288.75 | 289.50 | 289.50 | -0.36% | 1,297,828 |
| May 26, 2026 | 291.50 | 293.00 | 285.55 | 290.55 | 290.55 | 0.10% | 1,729,108 |
| May 25, 2026 | 286.80 | 292.85 | 282.75 | 290.25 | 290.25 | 2.38% | 2,000,832 |
| May 22, 2026 | 287.00 | 288.05 | 282.70 | 283.50 | 283.50 | -0.60% | 1,052,450 |
| May 21, 2026 | 293.80 | 294.00 | 283.80 | 285.20 | 285.20 | -2.01% | 1,563,302 |
| May 20, 2026 | 294.50 | 294.65 | 289.00 | 291.05 | 291.05 | -1.32% | 2,406,737 |
| May 19, 2026 | 299.95 | 301.30 | 292.30 | 294.95 | 294.95 | -1.34% | 3,784,583 |
| May 18, 2026 | 299.50 | 305.00 | 295.25 | 298.95 | 298.95 | -0.33% | 7,934,449 |
| May 15, 2026 | 270.00 | 314.00 | 263.20 | 299.95 | 299.95 | 12.76% | 58,867,570 |
| May 14, 2026 | 270.00 | 273.40 | 262.00 | 266.00 | 266.00 | -0.30% | 1,529,593 |
| May 13, 2026 | 268.70 | 269.90 | 259.20 | 266.80 | 266.80 | 1.41% | 3,473,398 |
| May 12, 2026 | 270.20 | 270.80 | 259.75 | 263.10 | 263.10 | -2.70% | 1,775,571 |
| May 11, 2026 | 268.60 | 273.50 | 263.05 | 270.40 | 270.40 | 0.67% | 2,732,414 |
| May 8, 2026 | 274.00 | 277.00 | 267.00 | 268.60 | 268.60 | -2.10% | 3,726,260 |
| May 7, 2026 | 273.00 | 275.20 | 268.75 | 274.35 | 274.35 | 0.94% | 2,177,446 |
| May 6, 2026 | 268.50 | 272.60 | 265.90 | 271.80 | 271.80 | 2.28% | 1,483,510 |
| May 5, 2026 | 267.80 | 269.35 | 262.25 | 265.75 | 265.75 | -0.58% | 1,893,700 |
| May 4, 2026 | 265.90 | 268.25 | 262.80 | 267.30 | 267.30 | 1.42% | 1,492,896 |
| Apr 30, 2026 | 266.00 | 266.00 | 257.12 | 263.56 | 263.56 | -0.79% | 1,434,216 |
| Apr 29, 2026 | 270.95 | 270.95 | 263.50 | 265.67 | 265.67 | -1.25% | 1,894,710 |
| Apr 28, 2026 | 271.97 | 274.79 | 264.94 | 269.04 | 269.04 | -0.60% | 3,379,529 |
| Apr 27, 2026 | 273.00 | 277.99 | 269.70 | 270.67 | 270.67 | 0.21% | 4,269,044 |
| 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 |