tiprankstipranks
Trending News
More News >
Nahar Capital & Financial Services Ltd. (IN:NAHARCAP)
:NAHARCAP
India Market
Advertisement

Nahar Capital & Financial Services Ltd. (NAHARCAP) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
294.70
294.70
294.70
294.70
294.70
+4.99%
8
<0.01
Sep 26, 2025
282.60
282.60
280.60
280.70
280.70
-3.87%
108
0.12
Sep 25, 2025
292.00
292.00
292.00
292.00
292.00
+2.06%
15
0.02
Sep 24, 2025
286.10
295.00
285.00
286.10
286.10
0.00%
0
0.00
Sep 23, 2025
282.50
286.10
282.10
286.10
286.10
-3.34%
78
0.08
Sep 22, 2025
290.30
296.00
288.45
296.00
296.00
+1.96%
771
0.79
Sep 19, 2025
288.00
290.30
288.00
290.30
290.30
+0.80%
21
0.02
Sep 18, 2025
288.00
288.00
288.00
288.00
288.00
+0.63%
346
0.33
Sep 17, 2025
288.00
288.00
285.00
286.20
286.20
-0.63%
545
0.44
Sep 16, 2025
286.50
288.00
286.50
288.00
288.00
+1.05%
40
0.03
Sep 15, 2025
290.00
290.00
285.00
285.00
285.00
-1.72%
251
0.18
Sep 12, 2025
286.05
290.00
286.05
290.00
290.00
+1.38%
195
0.14
Sep 11, 2025
286.05
286.05
286.05
286.05
286.05
+0.72%
50
0.03
Sep 10, 2025
284.00
290.00
284.00
284.00
284.00
0.00%
0
0.00
Sep 09, 2025
284.00
284.00
284.00
284.00
284.00
-0.73%
12
<0.01
Sep 08, 2025
286.10
286.10
286.10
286.10
286.10
0.00%
26
0.01
Sep 05, 2025
286.10
286.10
286.10
286.10
286.10
-0.66%
130
0.06
Sep 04, 2025
293.00
293.00
288.00
288.00
288.00
-2.52%
505
0.22
Sep 03, 2025
297.00
297.00
296.95
296.95
295.45
-0.18%
15
<0.01
Sep 02, 2025
299.00
299.00
299.00
299.00
297.49
+5.45%
12
<0.01
Sep 01, 2025
299.40
299.40
280.80
285.00
283.56
-2.40%
711
0.31
Aug 29, 2025
290.00
299.00
290.00
293.50
292.02
-1.32%
236
0.10
Aug 28, 2025
298.95
298.95
298.95
298.95
297.44
+1.25%
2
<0.01
Aug 26, 2025
295.00
298.35
295.00
296.75
295.25
+2.41%
310
0.14
Aug 25, 2025
295.00
295.00
291.00
291.25
289.78
-1.44%
25
0.01
Aug 22, 2025
298.25
298.25
297.00
297.00
295.50
+0.09%
5,019
2.19
Aug 21, 2025
305.00
313.80
291.10
298.25
296.74
-1.94%
865
0.37
Aug 20, 2025
304.95
305.70
297.10
305.70
304.16
+3.75%
61
0.03
Aug 19, 2025
305.90
305.90
296.15
296.15
294.65
-2.68%
211
0.09
Aug 18, 2025
289.50
306.00
289.50
305.85
304.30
+5.44%
23
<0.01
Aug 14, 2025
299.00
304.00
288.05
291.55
290.08
-2.00%
109
0.05
Aug 13, 2025
296.80
299.00
296.80
299.00
297.49
+0.24%
262
0.11
Aug 12, 2025
294.10
303.25
278.50
299.80
298.28
+2.82%
3,472
1.48
Aug 11, 2025
300.10
304.85
290.15
293.05
291.57
-1.85%
139
0.06
Aug 08, 2025
300.10
300.10
291.60
300.10
298.58
+0.51%
0
0.00
Aug 07, 2025
300.00
301.20
300.00
300.10
298.58
-4.37%
145
0.06
Aug 06, 2025
315.40
315.40
315.40
315.40
313.81
+5.49%
20
<0.01
Aug 05, 2025
305.00
305.00
300.00
300.50
298.98
-0.98%
1,482
0.62
Aug 04, 2025
305.00
305.00
305.00
305.00
303.46
+0.51%
165
0.07
Aug 01, 2025
303.60
317.95
303.60
305.00
303.46
+0.81%
205
0.09
Jul 31, 2025
304.10
314.00
304.10
304.10
302.56
+0.51%
0
0.00
Jul 30, 2025
318.40
318.40
304.10
304.10
302.56
+0.71%
31
0.01
Jul 29, 2025
303.50
312.45
303.50
303.50
301.97
+0.51%
0
0.00
Jul 28, 2025
295.00
303.50
295.00
303.50
301.97
-1.73%
169
0.07
Jul 25, 2025
315.00
315.00
310.40
310.40
308.83
+0.54%
6,721
2.95
Jul 24, 2025
310.30
310.30
310.30
310.30
308.73
+0.57%
10
<0.01
Jul 23, 2025
316.00
316.00
310.00
310.10
308.53
-1.37%
454
0.20
Jul 22, 2025
315.85
316.00
315.85
316.00
314.40
+0.56%
329
0.14
Jul 21, 2025
316.00
316.00
312.40
315.85
314.25
+0.72%
2,340
1.04
Jul 18, 2025
315.20
315.20
315.20
315.20
313.61
+0.51%
348
0.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis