Advertisement
Nazara Technologies Limited (NAZARA.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 14, 2024 | 879.00 | 925.00 | 877.25 | 912.05 | 912.05 | 285,063 |
| Nov 13, 2024 | 877.00 | 913.00 | 872.15 | 887.55 | 887.55 | 441,205 |
| Nov 12, 2024 | 902.95 | 920.05 | 875.00 | 881.95 | 881.95 | 1,147,104 |
| Nov 11, 2024 | 914.45 | 923.00 | 892.65 | 898.70 | 898.70 | 227,568 |
| Nov 08, 2024 | 935.25 | 936.90 | 916.00 | 924.45 | 924.45 | 346,840 |
| Nov 07, 2024 | 954.00 | 967.00 | 928.25 | 935.25 | 935.25 | 325,787 |
| Nov 06, 2024 | 930.80 | 953.00 | 926.45 | 947.95 | 947.95 | 198,389 |
| Nov 05, 2024 | 921.55 | 938.00 | 917.70 | 926.15 | 926.15 | 144,930 |
| Nov 04, 2024 | 947.75 | 948.80 | 930.00 | 931.65 | 931.65 | 208,009 |
| Nov 01, 2024 | 948.00 | 951.95 | 941.15 | 947.75 | 947.75 | 126,175 |
| Oct 31, 2024 | 935.90 | 954.55 | 935.90 | 942.90 | 942.90 | 238,507 |
| Oct 30, 2024 | 923.00 | 950.00 | 921.25 | 935.90 | 935.90 | 345,811 |
| Oct 29, 2024 | 905.00 | 924.40 | 904.45 | 918.00 | 918.00 | 301,814 |
| Oct 28, 2024 | 851.25 | 918.00 | 847.05 | 909.70 | 909.70 | 686,417 |
| Oct 25, 2024 | 863.75 | 876.00 | 834.55 | 857.45 | 857.45 | 402,771 |
| Oct 24, 2024 | 871.00 | 886.80 | 861.00 | 869.80 | 869.80 | 330,396 |
| Oct 23, 2024 | 870.00 | 895.10 | 855.10 | 863.80 | 863.80 | 351,095 |
| Oct 22, 2024 | 900.00 | 904.95 | 850.00 | 863.85 | 863.85 | 606,828 |
| Oct 21, 2024 | 928.00 | 935.45 | 889.90 | 899.80 | 899.80 | 350,525 |
| Oct 18, 2024 | 898.00 | 934.50 | 878.35 | 926.80 | 926.80 | 524,153 |
| Oct 17, 2024 | 917.00 | 917.95 | 895.00 | 897.25 | 897.25 | 239,343 |
| Oct 16, 2024 | 922.90 | 924.95 | 909.45 | 913.90 | 913.90 | 201,146 |
| Oct 15, 2024 | 931.00 | 944.65 | 912.55 | 917.40 | 917.40 | 283,036 |
| Oct 14, 2024 | 926.80 | 942.40 | 915.60 | 930.15 | 930.15 | 350,615 |
| Oct 11, 2024 | 940.00 | 942.05 | 920.10 | 923.40 | 923.40 | 290,750 |
| Oct 10, 2024 | 982.35 | 1,000.00 | 935.10 | 938.35 | 938.35 | 444,375 |
| Oct 09, 2024 | 959.35 | 988.25 | 956.95 | 978.30 | 978.30 | 527,915 |
| Oct 08, 2024 | 904.60 | 961.80 | 890.90 | 955.75 | 955.75 | 664,876 |
| Oct 07, 2024 | 959.45 | 967.95 | 895.60 | 904.60 | 904.60 | 598,534 |
| Oct 04, 2024 | 983.50 | 990.05 | 950.05 | 954.15 | 954.15 | 580,576 |
| Oct 03, 2024 | 981.50 | 1,017.00 | 977.10 | 983.50 | 983.50 | 654,396 |
| Oct 01, 2024 | 985.00 | 1,013.30 | 968.00 | 1,001.50 | 1,001.50 | 663,407 |
| Sep 30, 2024 | 984.80 | 992.40 | 970.00 | 984.75 | 984.75 | 458,774 |
| Sep 27, 2024 | 991.05 | 1,001.90 | 975.00 | 980.35 | 980.35 | 440,811 |
| Sep 26, 2024 | 1,005.25 | 1,016.95 | 984.40 | 989.75 | 989.75 | 474,121 |
| Sep 25, 2024 | 1,019.45 | 1,033.00 | 1,000.40 | 1,006.20 | 1,006.20 | 524,999 |
| Sep 24, 2024 | 1,049.60 | 1,051.20 | 1,012.25 | 1,019.45 | 1,019.45 | 486,696 |
| Sep 23, 2024 | 1,045.00 | 1,057.90 | 1,033.50 | 1,049.60 | 1,049.60 | 552,893 |
| Sep 20, 2024 | 1,041.70 | 1,057.00 | 1,012.70 | 1,036.60 | 1,036.60 | 988,365 |
| Sep 19, 2024 | 1,110.05 | 1,117.00 | 996.45 | 1,032.50 | 1,032.50 | 3,255,010 |
| Sep 18, 2024 | 1,063.70 | 1,098.00 | 1,055.00 | 1,087.35 | 1,087.35 | 1,766,104 |
| Sep 17, 2024 | 1,060.00 | 1,079.00 | 1,042.90 | 1,068.35 | 1,068.35 | 1,568,958 |
| Sep 16, 2024 | 1,074.00 | 1,083.40 | 1,045.05 | 1,065.05 | 1,065.05 | 2,236,390 |
| Sep 13, 2024 | 1,040.00 | 1,059.00 | 977.85 | 1,049.65 | 1,049.65 | 6,875,974 |
| Sep 12, 2024 | 980.00 | 1,018.80 | 978.75 | 1,008.20 | 1,008.20 | 2,960,595 |
| Sep 11, 2024 | 969.90 | 989.25 | 945.25 | 965.10 | 965.10 | 2,799,102 |
| Sep 10, 2024 | 936.50 | 979.95 | 935.00 | 962.70 | 962.70 | 3,196,867 |
| Sep 09, 2024 | 928.00 | 949.95 | 917.95 | 924.15 | 924.15 | 518,684 |
| Sep 06, 2024 | 948.00 | 955.00 | 915.35 | 919.90 | 919.90 | 448,449 |
| Sep 05, 2024 | 948.95 | 966.45 | 941.25 | 944.05 | 944.05 | 728,867 |
| Sep 04, 2024 | 916.35 | 969.00 | 912.20 | 946.25 | 946.25 | 1,688,114 |
| Sep 03, 2024 | 920.00 | 932.00 | 911.10 | 918.15 | 918.15 | 376,280 |
| Sep 02, 2024 | 930.00 | 936.95 | 911.50 | 918.40 | 918.40 | 312,242 |
| Aug 30, 2024 | 944.50 | 950.95 | 921.00 | 928.70 | 928.70 | 395,027 |
| Aug 29, 2024 | 944.40 | 950.80 | 926.00 | 941.45 | 941.45 | 409,512 |
| Aug 28, 2024 | 950.90 | 959.95 | 933.00 | 946.60 | 946.60 | 868,088 |
| Aug 27, 2024 | 933.45 | 980.15 | 933.45 | 946.45 | 946.45 | 1,424,381 |
| Aug 26, 2024 | 945.15 | 955.00 | 930.25 | 933.45 | 933.45 | 318,739 |
| Aug 23, 2024 | 957.00 | 974.95 | 935.00 | 940.80 | 940.80 | 505,677 |
| Aug 22, 2024 | 970.50 | 976.45 | 946.10 | 951.80 | 951.80 | 358,350 |
| Aug 21, 2024 | 940.00 | 997.90 | 934.05 | 967.15 | 967.15 | 1,369,472 |
| Aug 20, 2024 | 944.90 | 946.40 | 925.30 | 936.00 | 936.00 | 255,986 |
| Aug 19, 2024 | 950.05 | 961.80 | 927.45 | 937.05 | 937.05 | 426,865 |
| Aug 16, 2024 | 926.70 | 970.00 | 923.50 | 942.80 | 942.80 | 971,395 |
| Aug 14, 2024 | 934.05 | 940.50 | 915.00 | 921.60 | 921.60 | 489,992 |
| Aug 13, 2024 | 955.00 | 981.50 | 930.50 | 939.70 | 939.70 | 753,780 |
| Aug 12, 2024 | 939.80 | 975.00 | 929.25 | 950.00 | 950.00 | 889,410 |
| Aug 09, 2024 | 940.45 | 965.00 | 921.40 | 946.65 | 946.65 | 553,758 |
| Aug 08, 2024 | 911.00 | 957.65 | 901.20 | 930.85 | 930.85 | 1,088,887 |
| Aug 07, 2024 | 920.00 | 931.40 | 895.15 | 905.55 | 905.55 | 553,023 |
| Aug 06, 2024 | 933.30 | 953.70 | 896.00 | 902.60 | 902.60 | 1,826,369 |
| Aug 05, 2024 | 954.90 | 965.20 | 902.00 | 909.50 | 909.50 | 1,552,604 |
| Aug 02, 2024 | 955.00 | 1,034.90 | 950.05 | 981.40 | 981.40 | 4,981,923 |
| Aug 01, 2024 | 909.30 | 969.00 | 906.15 | 949.35 | 949.35 | 1,283,012 |
| Jul 31, 2024 | 914.85 | 928.00 | 903.00 | 906.85 | 906.85 | 250,440 |
| Jul 30, 2024 | 906.80 | 929.95 | 901.70 | 905.70 | 905.70 | 264,845 |
| Jul 29, 2024 | 903.00 | 931.55 | 901.00 | 904.10 | 904.10 | 175,221 |
| Jul 26, 2024 | 928.35 | 928.35 | 900.95 | 905.15 | 905.15 | 171,185 |
| Jul 25, 2024 | 904.00 | 925.00 | 900.00 | 911.75 | 911.75 | 448,729 |
| Jul 24, 2024 | 880.20 | 919.90 | 880.15 | 913.75 | 913.75 | 290,405 |
| Jul 23, 2024 | 877.95 | 880.85 | 824.25 | 875.35 | 875.35 | 290,078 |
| Jul 22, 2024 | 879.50 | 889.90 | 870.00 | 873.35 | 873.35 | 249,419 |
| Jul 19, 2024 | 916.50 | 932.60 | 886.00 | 891.30 | 891.30 | 591,415 |
| Jul 18, 2024 | 860.10 | 935.00 | 855.00 | 927.25 | 927.25 | 2,495,667 |
| Jul 16, 2024 | 908.60 | 947.90 | 908.60 | 922.55 | 922.55 | 640,552 |
| Jul 15, 2024 | 901.95 | 922.35 | 894.35 | 908.60 | 908.60 | 347,404 |
| Jul 12, 2024 | 916.75 | 931.65 | 901.80 | 906.60 | 906.60 | 375,158 |
| Jul 11, 2024 | 904.00 | 923.10 | 900.10 | 907.65 | 907.65 | 215,016 |
| Jul 10, 2024 | 935.70 | 939.00 | 894.00 | 904.00 | 904.00 | 397,418 |
| Jul 09, 2024 | 922.00 | 962.35 | 922.00 | 935.70 | 935.70 | 634,514 |
| Jul 08, 2024 | 921.00 | 970.00 | 921.00 | 934.30 | 934.30 | 1,182,969 |
| Jul 05, 2024 | 914.00 | 925.60 | 885.20 | 918.60 | 918.60 | 482,201 |
| Jul 04, 2024 | 918.00 | 918.00 | 900.25 | 910.80 | 910.80 | 371,292 |
| Jul 03, 2024 | 934.00 | 944.40 | 908.00 | 912.50 | 912.50 | 596,704 |
| Jul 02, 2024 | 889.95 | 932.90 | 881.10 | 924.70 | 924.70 | 1,807,676 |
| Jul 01, 2024 | 861.50 | 889.90 | 861.50 | 886.00 | 886.00 | 2,236,902 |
| Jun 28, 2024 | 815.00 | 886.90 | 815.00 | 869.10 | 869.10 | 1,322,126 |
| Jun 27, 2024 | 825.00 | 838.40 | 805.05 | 813.30 | 813.30 | 311,492 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.