Nazara Technologies Limited (NSE:NAZARA)
India · Delayed Price · Currency is INR 369.35
+6.80 (1.88%)
Sep 18, 2026, 3:30 PM IST
Nazara Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 356.05 | 357.00 | 349.10 | 350.10 | 350.10 | -1.63% | 659,087 |
| Aug 14, 2026 | 354.60 | 362.00 | 354.60 | 355.90 | 355.90 | 0.20% | 1,553,469 |
| Aug 13, 2026 | 352.00 | 358.90 | 350.00 | 355.20 | 355.20 | 0.85% | 1,174,739 |
| Aug 12, 2026 | 354.55 | 358.00 | 350.00 | 352.20 | 352.20 | -0.90% | 674,988 |
| Aug 11, 2026 | 355.85 | 359.00 | 352.15 | 355.40 | 355.40 | 0.25% | 690,517 |
| Aug 10, 2026 | 351.55 | 362.00 | 350.55 | 354.50 | 354.50 | 0.61% | 3,596,576 |
| Aug 7, 2026 | 352.85 | 356.65 | 344.50 | 352.35 | 352.35 | -0.14% | 2,205,799 |
| Aug 6, 2026 | 348.25 | 358.00 | 338.50 | 352.85 | 352.85 | 1.16% | 5,602,341 |
| Aug 5, 2026 | 349.75 | 354.05 | 342.35 | 348.80 | 348.80 | -0.20% | 2,944,336 |
| Aug 4, 2026 | 335.00 | 355.20 | 330.20 | 349.50 | 349.50 | 2.93% | 8,439,332 |
| Aug 3, 2026 | 344.95 | 345.80 | 335.95 | 339.55 | 339.55 | 0.16% | 3,028,157 |
| Jul 31, 2026 | 309.00 | 343.80 | 306.50 | 339.00 | 339.00 | 10.05% | 19,464,356 |
| Jul 30, 2026 | 304.00 | 312.00 | 303.65 | 308.05 | 308.05 | 1.45% | 2,274,869 |
| Jul 29, 2026 | 305.00 | 308.80 | 303.00 | 303.65 | 303.65 | -0.12% | 960,222 |
| Jul 28, 2026 | 303.00 | 305.00 | 296.20 | 304.00 | 304.00 | 0.20% | 2,856,692 |
| Jul 27, 2026 | 303.85 | 308.00 | 302.00 | 303.40 | 303.40 | 0.36% | 2,329,997 |
| Jul 24, 2026 | 304.00 | 304.05 | 295.30 | 302.30 | 302.30 | -0.62% | 1,001,751 |
| Jul 23, 2026 | 304.00 | 306.00 | 299.00 | 304.20 | 304.20 | -0.15% | 1,907,719 |
| Jul 22, 2026 | 309.80 | 309.80 | 304.00 | 304.65 | 304.65 | -1.50% | 1,061,385 |
| Jul 21, 2026 | 309.50 | 313.80 | 307.70 | 309.30 | 309.30 | 0.02% | 2,254,042 |
| Jul 20, 2026 | 304.00 | 309.95 | 302.50 | 309.25 | 309.25 | 1.51% | 1,212,308 |
| Jul 17, 2026 | 308.15 | 310.75 | 303.10 | 304.65 | 304.65 | -1.10% | 2,329,633 |
| Jul 16, 2026 | 311.00 | 315.00 | 307.10 | 308.05 | 308.05 | -0.66% | 1,656,571 |
| Jul 15, 2026 | 304.95 | 315.00 | 303.00 | 310.10 | 310.10 | 2.02% | 5,108,077 |
| Jul 14, 2026 | 307.30 | 309.15 | 302.75 | 303.95 | 303.95 | -1.09% | 1,364,680 |
| Jul 13, 2026 | 304.00 | 312.90 | 303.15 | 307.30 | 307.30 | 0.99% | 3,229,735 |
| Jul 10, 2026 | 305.00 | 309.95 | 302.60 | 304.30 | 304.30 | 0.16% | 1,345,409 |