Nahar Capital and Financial Services Limited (NSE:NAHARCAP)
India
· Delayed Price · Currency is INR 222.89
+5.86 (2.70%)
Mar 10, 2026, 11:30 AM IST
NSE:NAHARCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 216.91 | 230.56 | 216.50 | 217.03 | 217.03 | -2.83% | 11,006 |
| Mar 6, 2026 | 222.00 | 226.47 | 221.99 | 223.36 | 223.36 | 0.33% | 5,886 |
| Mar 5, 2026 | 225.35 | 231.00 | 220.81 | 222.62 | 222.62 | 0.96% | 3,710 |
| Mar 4, 2026 | 228.53 | 228.53 | 220.00 | 220.51 | 220.51 | -3.51% | 8,517 |
| Mar 2, 2026 | 231.11 | 237.41 | 228.01 | 228.53 | 228.53 | -4.21% | 8,089 |
| Feb 27, 2026 | 242.09 | 242.09 | 235.92 | 238.58 | 238.58 | -0.96% | 1,998 |
| Feb 26, 2026 | 247.26 | 247.99 | 237.62 | 240.89 | 240.89 | -0.86% | 4,834 |
| Feb 25, 2026 | 244.96 | 255.10 | 240.50 | 242.99 | 242.99 | 4.05% | 11,473 |
| Feb 24, 2026 | 239.00 | 239.64 | 232.00 | 233.53 | 233.53 | -1.90% | 1,835 |
| Feb 23, 2026 | 240.91 | 244.36 | 238.00 | 238.06 | 238.06 | -1.18% | 3,691 |
| Feb 20, 2026 | 242.94 | 245.49 | 239.00 | 240.91 | 240.91 | 0.21% | 2,619 |
| Feb 19, 2026 | 243.51 | 245.90 | 240.00 | 240.40 | 240.40 | -1.20% | 15,510 |
| Feb 18, 2026 | 245.00 | 248.99 | 240.79 | 243.31 | 243.31 | 1.65% | 7,207 |
| Feb 17, 2026 | 240.33 | 247.00 | 236.00 | 239.35 | 239.35 | -0.41% | 5,754 |
| Feb 16, 2026 | 242.99 | 248.90 | 238.30 | 240.33 | 240.33 | -1.78% | 3,618 |
| Feb 13, 2026 | 246.50 | 252.47 | 242.00 | 244.68 | 244.68 | -2.69% | 12,011 |
| Feb 12, 2026 | 249.09 | 254.97 | 246.60 | 251.45 | 251.45 | 0.44% | 17,388 |
| Feb 11, 2026 | 251.01 | 255.00 | 248.00 | 250.35 | 250.35 | -0.19% | 10,707 |
| Feb 10, 2026 | 247.02 | 257.93 | 247.02 | 250.83 | 250.83 | -0.08% | 9,944 |
| Feb 9, 2026 | 244.39 | 253.90 | 242.00 | 251.04 | 251.04 | 4.78% | 18,375 |
| Feb 6, 2026 | 242.99 | 243.00 | 235.00 | 239.59 | 239.59 | -1.71% | 1,243 |
| Feb 5, 2026 | 235.70 | 246.20 | 235.70 | 243.75 | 243.75 | 0.42% | 4,426 |
| Feb 4, 2026 | 239.99 | 252.00 | 239.01 | 242.74 | 242.74 | 1.67% | 6,299 |
| Feb 3, 2026 | 232.20 | 245.00 | 232.20 | 238.75 | 238.75 | 4.35% | 5,648 |
| Feb 2, 2026 | 233.01 | 235.00 | 225.00 | 228.80 | 228.80 | -1.68% | 2,295 |
| Feb 1, 2026 | 237.90 | 245.65 | 230.36 | 232.71 | 232.71 | -1.25% | 3,874 |
| Jan 30, 2026 | 239.25 | 239.25 | 231.75 | 235.65 | 235.65 | -1.48% | 2,709 |
| Jan 29, 2026 | 229.95 | 254.00 | 229.95 | 239.20 | 239.20 | 4.94% | 8,491 |
| Jan 28, 2026 | 227.00 | 232.80 | 223.40 | 227.95 | 227.95 | 2.13% | 2,174 |
| Jan 27, 2026 | 226.05 | 227.00 | 221.75 | 223.20 | 223.20 | -1.24% | 1,395 |
| Jan 23, 2026 | 233.90 | 235.00 | 225.05 | 226.00 | 226.00 | -1.55% | 1,295 |
| Jan 22, 2026 | 220.40 | 247.90 | 218.00 | 229.55 | 229.55 | 4.25% | 4,699 |
| Jan 21, 2026 | 226.05 | 232.05 | 220.00 | 220.20 | 220.20 | -2.26% | 6,822 |
| Jan 20, 2026 | 234.95 | 237.75 | 225.00 | 225.30 | 225.30 | -3.30% | 1,569 |
| Jan 19, 2026 | 237.05 | 239.60 | 230.25 | 233.00 | 233.00 | -1.21% | 2,279 |
| Jan 16, 2026 | 240.10 | 240.85 | 235.75 | 235.85 | 235.85 | -1.54% | 3,973 |
| Jan 14, 2026 | 240.75 | 240.80 | 239.45 | 239.55 | 239.55 | -0.52% | 994 |
| Jan 13, 2026 | 244.95 | 249.30 | 240.20 | 240.80 | 240.80 | 0.04% | 804 |
| Jan 12, 2026 | 242.00 | 245.75 | 238.55 | 240.70 | 240.70 | -0.12% | 2,657 |
| Jan 9, 2026 | 243.55 | 244.95 | 239.40 | 241.00 | 241.00 | -1.03% | 727 |
| Jan 8, 2026 | 251.00 | 254.00 | 239.00 | 243.50 | 243.50 | -3.60% | 10,454 |
| Jan 7, 2026 | 255.40 | 255.80 | 247.00 | 252.60 | 252.60 | -1.71% | 7,627 |
| Jan 6, 2026 | 259.00 | 267.00 | 256.00 | 257.00 | 257.00 | 0.04% | 3,427 |
| Jan 5, 2026 | 255.60 | 264.90 | 255.60 | 256.90 | 256.90 | -0.85% | 3,276 |
| Jan 2, 2026 | 255.60 | 263.95 | 253.65 | 259.10 | 259.10 | 2.21% | 4,183 |
| Jan 1, 2026 | 255.85 | 259.00 | 249.10 | 253.50 | 253.50 | -1.67% | 5,405 |
| Dec 31, 2025 | 255.00 | 259.00 | 253.60 | 257.80 | 257.80 | 1.12% | 5,231 |
| Dec 30, 2025 | 256.00 | 261.45 | 253.40 | 254.95 | 254.95 | -1.30% | 3,794 |
| Dec 29, 2025 | 252.00 | 274.00 | 252.00 | 258.30 | 258.30 | 0.58% | 14,437 |
| Dec 26, 2025 | 256.95 | 261.00 | 255.10 | 256.80 | 256.80 | -0.29% | 4,231 |
| Dec 24, 2025 | 264.40 | 264.95 | 257.00 | 257.55 | 257.55 | -1.28% | 3,524 |
| Dec 23, 2025 | 262.95 | 265.40 | 260.00 | 260.90 | 260.90 | 0.35% | 2,407 |
| Dec 22, 2025 | 266.90 | 268.80 | 258.80 | 260.00 | 260.00 | -1.07% | 3,763 |
| Dec 19, 2025 | 253.90 | 264.70 | 253.60 | 262.80 | 262.80 | 2.60% | 1,771 |
| Dec 18, 2025 | 262.35 | 262.35 | 254.00 | 256.15 | 256.15 | -1.52% | 3,078 |
| Dec 17, 2025 | 259.90 | 267.60 | 259.90 | 260.10 | 260.10 | 0.39% | 4,361 |
| Dec 16, 2025 | 268.00 | 268.00 | 254.90 | 259.10 | 259.10 | -2.61% | 1,835 |
| Dec 15, 2025 | 272.00 | 272.00 | 260.25 | 266.05 | 266.05 | 1.58% | 3,698 |
| Dec 12, 2025 | 260.55 | 266.30 | 258.55 | 261.90 | 261.90 | 0.69% | 3,428 |
| Dec 11, 2025 | 255.40 | 280.95 | 253.70 | 260.10 | 260.10 | 2.30% | 14,279 |
| Dec 10, 2025 | 254.75 | 261.10 | 254.00 | 254.25 | 254.25 | -0.20% | 1,795 |
| Dec 9, 2025 | 258.85 | 274.00 | 252.10 | 254.75 | 254.75 | 1.21% | 37,857 |
| Dec 8, 2025 | 261.70 | 266.45 | 243.60 | 251.70 | 251.70 | -5.25% | 5,358 |
| Dec 5, 2025 | 262.60 | 271.90 | 262.55 | 265.65 | 265.65 | 0.62% | 10,046 |
| Dec 4, 2025 | 266.00 | 269.70 | 261.65 | 264.00 | 264.00 | -0.55% | 5,022 |
| Dec 3, 2025 | 265.75 | 268.25 | 260.70 | 265.45 | 265.45 | 1.12% | 4,026 |
| Dec 2, 2025 | 272.00 | 273.00 | 262.05 | 262.50 | 262.50 | -0.53% | 2,410 |
| Dec 1, 2025 | 273.10 | 274.50 | 260.50 | 263.90 | 263.90 | -1.05% | 3,258 |
| Nov 28, 2025 | 268.40 | 273.00 | 262.75 | 266.70 | 266.70 | -1.55% | 1,285 |
| Nov 27, 2025 | 270.60 | 274.45 | 269.35 | 270.90 | 270.90 | 0.82% | 4,622 |
| Nov 26, 2025 | 264.05 | 270.90 | 264.05 | 268.70 | 268.70 | 2.23% | 1,848 |
| Nov 25, 2025 | 270.80 | 272.90 | 260.50 | 262.85 | 262.85 | -2.94% | 5,933 |
| Nov 24, 2025 | 272.80 | 277.95 | 262.30 | 270.80 | 270.80 | -1.04% | 8,365 |
| Nov 21, 2025 | 274.05 | 275.40 | 265.80 | 273.65 | 273.65 | 0.68% | 2,452 |
| Nov 20, 2025 | 274.60 | 278.40 | 270.05 | 271.80 | 271.80 | 0.13% | 2,854 |
| Nov 19, 2025 | 268.30 | 274.90 | 265.30 | 271.45 | 271.45 | -0.80% | 9,269 |
| Nov 18, 2025 | 270.70 | 279.00 | 268.25 | 273.65 | 273.65 | 0.59% | 2,336 |
| Nov 17, 2025 | 274.50 | 279.60 | 270.70 | 272.05 | 272.05 | -0.77% | 6,845 |
| Nov 14, 2025 | 275.05 | 279.30 | 272.20 | 274.15 | 274.15 | -0.42% | 4,603 |
| Nov 13, 2025 | 280.95 | 280.95 | 274.00 | 275.30 | 275.30 | -1.01% | 7,099 |
| Nov 12, 2025 | 262.00 | 281.30 | 261.20 | 278.10 | 278.10 | 0.16% | 4,474 |
| Nov 11, 2025 | 276.25 | 283.50 | 270.00 | 277.65 | 277.65 | -0.48% | 2,583 |
| Nov 10, 2025 | 279.20 | 288.70 | 278.50 | 279.00 | 279.00 | -0.07% | 7,430 |
| Nov 7, 2025 | 275.00 | 283.70 | 275.00 | 279.20 | 279.20 | -0.16% | 870 |
| Nov 6, 2025 | 287.35 | 287.35 | 276.30 | 279.65 | 279.65 | -2.68% | 9,854 |
| Nov 4, 2025 | 292.20 | 295.85 | 283.70 | 287.35 | 287.35 | -2.00% | 4,258 |
| Nov 3, 2025 | 290.70 | 301.20 | 288.10 | 293.20 | 293.20 | 0.86% | 8,408 |
| Oct 31, 2025 | 297.00 | 297.00 | 289.30 | 290.70 | 290.70 | -0.73% | 1,640 |
| Oct 30, 2025 | 287.00 | 293.45 | 285.10 | 292.85 | 292.85 | 0.74% | 6,648 |
| Oct 29, 2025 | 287.95 | 293.00 | 286.10 | 290.70 | 290.70 | 0.73% | 1,504 |
| Oct 28, 2025 | 293.95 | 294.85 | 287.55 | 288.60 | 288.60 | -1.32% | 1,485 |
| Oct 27, 2025 | 289.00 | 299.90 | 289.00 | 292.45 | 292.45 | 1.30% | 7,738 |
| Oct 24, 2025 | 287.80 | 289.00 | 285.60 | 288.70 | 288.70 | -0.17% | 2,097 |
| Oct 23, 2025 | 281.05 | 290.70 | 281.05 | 289.20 | 289.20 | 2.90% | 2,784 |
| Oct 21, 2025 | 280.20 | 286.00 | 280.20 | 281.05 | 281.05 | -0.18% | 1,012 |
| Oct 20, 2025 | 280.25 | 287.05 | 280.25 | 281.55 | 281.55 | -0.05% | 1,151 |
| Oct 17, 2025 | 286.90 | 286.90 | 279.00 | 281.70 | 281.70 | 0.82% | 4,317 |
| Oct 16, 2025 | 287.90 | 287.90 | 278.05 | 279.40 | 279.40 | -0.14% | 2,948 |
| Oct 15, 2025 | 281.00 | 287.90 | 279.35 | 279.80 | 279.80 | 0.29% | 2,135 |
| Oct 14, 2025 | 286.70 | 286.80 | 278.00 | 279.00 | 279.00 | -2.77% | 6,159 |