Nazara Technologies Limited (NSE:NAZARA)
India · Delayed Price · Currency is INR 410.00
+10.00 (2.50%)
Oct 29, 2026, 3:29 PM IST
Nazara Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 400.00 | 410.00 | 396.00 | 410.00 | 410.00 | 2.50% | 2,059,783 |
| Oct 28, 2026 | 406.00 | 406.00 | 392.60 | 400.00 | 400.00 | -0.32% | 903,435 |
| Oct 27, 2026 | 400.25 | 407.75 | 386.60 | 401.30 | 401.30 | 0.26% | 3,943,802 |
| Oct 26, 2026 | 403.00 | 406.50 | 396.10 | 400.25 | 400.25 | -0.47% | 1,775,887 |
| Oct 23, 2026 | 389.05 | 404.40 | 375.00 | 402.15 | 402.15 | 3.66% | 3,300,949 |
| Oct 22, 2026 | 395.00 | 398.10 | 384.00 | 387.95 | 387.95 | -2.75% | 1,838,130 |
| Oct 21, 2026 | 404.80 | 409.90 | 396.05 | 398.90 | 398.90 | -1.31% | 1,387,535 |
| Oct 19, 2026 | 418.70 | 418.70 | 402.00 | 404.20 | 404.20 | -3.34% | 745,071 |
| Oct 16, 2026 | 407.00 | 419.90 | 405.60 | 418.15 | 418.15 | 2.82% | 1,797,992 |
| Oct 15, 2026 | 404.30 | 410.25 | 399.10 | 406.70 | 406.70 | 0.37% | 1,224,190 |
| Oct 14, 2026 | 400.50 | 408.90 | 397.00 | 405.20 | 405.20 | 1.19% | 1,601,176 |
| Oct 13, 2026 | 405.10 | 409.90 | 397.00 | 400.45 | 400.45 | -1.05% | 1,475,923 |
| Oct 12, 2026 | 379.00 | 409.90 | 376.50 | 404.70 | 404.70 | 7.16% | 4,635,770 |
| Oct 9, 2026 | 376.30 | 381.25 | 374.00 | 377.65 | 377.65 | 0.44% | 1,319,027 |
| Oct 8, 2026 | 377.85 | 396.00 | 374.30 | 376.00 | 376.00 | -0.65% | 3,687,557 |
| Oct 7, 2026 | 379.55 | 383.60 | 377.80 | 378.45 | 378.45 | -0.29% | 421,680 |
| Oct 6, 2026 | 385.75 | 387.60 | 378.80 | 379.55 | 379.55 | -1.62% | 732,269 |
| Oct 5, 2026 | 388.45 | 393.45 | 379.10 | 385.80 | 385.80 | 0.29% | 2,285,380 |
| Oct 1, 2026 | 391.00 | 397.45 | 374.00 | 384.70 | 384.70 | -2.07% | 1,314,362 |
| Sep 30, 2026 | 386.20 | 401.90 | 386.20 | 392.85 | 392.85 | 1.15% | 2,088,636 |
| Sep 29, 2026 | 379.00 | 391.10 | 372.00 | 388.40 | 388.40 | 2.30% | 2,459,398 |
| Sep 28, 2026 | 376.00 | 383.10 | 371.15 | 379.65 | 379.65 | 0.85% | 2,307,584 |
| Sep 25, 2026 | 376.80 | 384.50 | 374.15 | 376.45 | 376.45 | 0.51% | 2,396,562 |
| Sep 24, 2026 | 367.00 | 380.00 | 367.00 | 374.55 | 374.55 | 0.50% | 1,869,672 |
| Sep 23, 2026 | 370.45 | 376.15 | 368.90 | 372.70 | 372.70 | 0.61% | 1,327,663 |
| Sep 22, 2026 | 369.00 | 372.45 | 366.00 | 370.45 | 370.45 | 0.87% | 548,510 |
| Sep 21, 2026 | 370.20 | 372.70 | 366.20 | 367.25 | 367.25 | -0.57% | 444,543 |
| Sep 18, 2026 | 364.50 | 377.00 | 364.50 | 369.35 | 369.35 | 1.88% | 3,038,750 |
| Sep 17, 2026 | 349.90 | 366.70 | 348.40 | 362.55 | 362.55 | 3.25% | 1,257,748 |
| Sep 16, 2026 | 357.10 | 362.30 | 345.60 | 351.15 | 351.15 | -1.75% | 1,068,058 |
| Sep 15, 2026 | 369.05 | 375.05 | 354.90 | 357.40 | 357.40 | -3.48% | 1,012,532 |
| Sep 11, 2026 | 372.40 | 374.60 | 362.00 | 370.30 | 370.30 | -1.16% | 1,148,490 |
| Sep 10, 2026 | 373.95 | 380.00 | 369.20 | 374.65 | 374.65 | 0.07% | 1,606,579 |
| Sep 9, 2026 | 367.75 | 378.00 | 363.00 | 374.40 | 374.40 | 1.63% | 1,723,096 |
| Sep 8, 2026 | 368.00 | 370.70 | 366.00 | 368.40 | 368.40 | -0.51% | 510,005 |
| Sep 7, 2026 | 368.25 | 374.40 | 362.50 | 370.30 | 370.30 | 0.45% | 1,205,780 |
| Sep 4, 2026 | 366.80 | 370.95 | 363.25 | 368.65 | 368.65 | 0.78% | 1,088,812 |
| Sep 3, 2026 | 366.50 | 368.90 | 361.35 | 365.80 | 365.80 | -0.05% | 661,018 |
| Sep 2, 2026 | 363.10 | 367.60 | 360.10 | 366.00 | 366.00 | -0.45% | 851,024 |
| Sep 1, 2026 | 372.70 | 377.00 | 360.95 | 367.65 | 367.65 | -1.35% | 2,574,995 |
| Aug 31, 2026 | 376.60 | 378.30 | 366.30 | 372.70 | 372.70 | -0.51% | 5,730,211 |
| Aug 28, 2026 | 354.00 | 379.40 | 354.00 | 374.60 | 374.60 | 5.67% | 8,037,749 |
| Aug 27, 2026 | 355.75 | 359.50 | 351.00 | 354.50 | 354.50 | -0.52% | 809,757 |
| Aug 26, 2026 | 359.00 | 359.10 | 355.05 | 356.35 | 356.35 | -0.46% | 482,255 |
| Aug 25, 2026 | 348.95 | 360.00 | 343.10 | 358.00 | 358.00 | 2.89% | 2,531,169 |
| Aug 24, 2026 | 354.55 | 359.00 | 347.00 | 347.95 | 347.95 | -1.81% | 990,995 |
| Aug 21, 2026 | 358.95 | 359.00 | 353.00 | 354.35 | 354.35 | -0.88% | 567,746 |
| Aug 20, 2026 | 357.00 | 365.00 | 356.20 | 357.50 | 357.50 | 0.04% | 1,774,614 |
| Aug 19, 2026 | 354.00 | 361.00 | 354.00 | 357.35 | 357.35 | 0.51% | 1,731,629 |
| Aug 18, 2026 | 349.95 | 356.65 | 348.75 | 355.55 | 355.55 | 1.56% | 1,287,389 |