tiprankstipranks
Trending News
More News >
Nazara Technologies Ltd. (IN:NAZARA)
:NAZARA
India Market
Advertisement

Nazara Technologies Ltd. (NAZARA) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
265.00
265.90
260.65
264.45
264.45
+0.57%
40,007
0.11
Oct 16, 2025
265.75
268.00
260.05
262.95
262.95
+0.04%
54,700
0.15
Oct 15, 2025
264.95
264.95
257.40
262.85
262.85
+0.19%
91,548
0.25
Oct 14, 2025
270.00
270.00
261.65
262.35
262.35
-2.40%
49,461
0.14
Oct 13, 2025
265.30
270.25
262.80
268.80
268.80
+1.57%
65,203
0.18
Oct 10, 2025
270.30
270.30
263.25
264.65
264.65
-1.07%
37,743
0.10
Oct 09, 2025
267.30
268.75
263.05
267.50
267.50
+0.51%
60,834
0.17
Oct 08, 2025
274.00
275.95
264.80
266.15
266.15
-2.46%
28,520
0.08
Oct 07, 2025
281.80
281.80
270.85
272.85
272.85
-2.22%
130,102
0.35
Oct 06, 2025
281.00
285.00
275.40
279.05
279.05
-0.64%
153,346
0.42
Oct 03, 2025
278.35
281.25
273.35
280.85
280.85
+0.81%
266,473
0.72
Oct 01, 2025
257.80
280.95
252.00
278.60
278.60
+9.34%
1,255,884
3.52
Sep 30, 2025
266.60
266.60
253.00
254.80
254.80
-4.37%
135,760
0.38
Sep 29, 2025
280.90
280.90
264.00
266.45
266.45
-5.03%
99,469
0.28
Sep 26, 2025
290.05
295.55
278.00
280.55
280.55
+0.48%
150,506
0.42
Sep 25, 2025
283.67
283.67
278.01
279.21
279.21
>-0.01%
91,768
0.26
Sep 24, 2025
277.51
281.25
275.17
279.24
279.24
+1.12%
176,960
0.50
Sep 23, 2025
277.50
278.39
274.25
276.15
276.15
+0.05%
43,424
0.12
Sep 22, 2025
272.98
276.25
268.75
276.03
276.02
+1.91%
197,460
0.55
Sep 19, 2025
277.26
277.75
270.00
270.86
270.86
-2.28%
91,808
0.25
Sep 18, 2025
275.95
279.58
275.00
277.18
277.18
+1.12%
103,212
0.28
Sep 17, 2025
276.00
276.00
271.52
274.11
274.11
+0.16%
52,776
0.14
Sep 16, 2025
277.00
280.79
273.00
273.68
273.68
-0.85%
225,308
0.61
Sep 15, 2025
275.38
279.33
273.83
276.03
276.02
+0.54%
182,020
0.49
Sep 12, 2025
274.46
274.73
269.75
274.55
274.55
+0.71%
116,224
0.24
Sep 11, 2025
272.25
273.64
268.25
272.61
272.61
+1.23%
120,640
0.25
Sep 10, 2025
277.11
277.49
265.77
269.29
269.29
-1.95%
133,280
0.28
Sep 09, 2025
278.50
279.59
272.60
274.64
274.64
-0.74%
59,168
0.12
Sep 08, 2025
277.50
280.75
276.00
276.69
276.69
-0.09%
136,172
0.27
Sep 05, 2025
277.00
281.75
274.64
276.94
276.94
+0.07%
201,292
0.40
Sep 04, 2025
284.70
284.70
272.15
276.74
276.74
-2.26%
257,967
0.51
Sep 03, 2025
291.00
291.01
280.08
283.15
283.15
-2.21%
369,968
0.74
Sep 02, 2025
293.75
293.76
286.99
289.54
289.54
-0.45%
206,532
0.42
Sep 01, 2025
291.08
292.76
285.76
290.85
290.85
+0.44%
203,536
0.41
Aug 29, 2025
287.26
295.79
284.31
289.56
289.56
+1.65%
528,784
1.09
Aug 28, 2025
284.50
287.85
276.16
284.88
284.88
+0.51%
646,520
1.35
Aug 26, 2025
279.26
287.75
276.50
283.44
283.44
+1.61%
1,100,568
2.38
Aug 25, 2025
288.75
289.51
253.69
278.95
278.95
-3.46%
3,492,928
8.37
Aug 22, 2025
296.05
301.72
286.39
288.94
288.94
-4.14%
1,041,880
2.56
Aug 21, 2025
290.71
307.64
271.25
301.40
301.40
-1.31%
3,630,576
10.28
Aug 20, 2025
338.75
338.79
294.36
305.41
305.41
-12.82%
2,825,232
9.10
Aug 19, 2025
350.00
353.30
348.00
350.34
350.34
+0.85%
133,516
0.43
Aug 18, 2025
354.75
354.75
345.25
347.39
347.39
-1.91%
187,980
0.61
Aug 14, 2025
357.11
357.11
352.50
354.15
354.15
+0.14%
126,220
0.41
Aug 13, 2025
362.49
362.50
351.31
353.66
353.66
-0.44%
373,164
1.23
Aug 12, 2025
352.19
357.50
350.50
355.24
355.24
+1.51%
202,924
0.67
Aug 11, 2025
350.49
352.75
345.75
349.95
349.95
+0.55%
139,584
0.46
Aug 08, 2025
350.92
352.21
345.04
348.04
348.04
+0.42%
93,168
0.30
Aug 07, 2025
344.99
350.50
341.53
346.58
346.58
+0.92%
321,072
1.04
Aug 06, 2025
344.00
351.00
342.25
343.43
343.42
+0.20%
214,508
0.70
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