Nazara Technologies Limited (NSE:NAZARA)
India
· Delayed Price · Currency is INR 239.80
-4.25 (-1.74%)
Mar 9, 2026, 3:29 PM IST
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 240.00 | 247.45 | 232.30 | 239.80 | 239.80 | -1.74% | 2,514,136 |
| Mar 6, 2026 | 246.50 | 247.65 | 244.00 | 244.05 | 244.05 | -0.69% | 1,220,906 |
| Mar 5, 2026 | 244.90 | 248.90 | 243.60 | 245.75 | 245.75 | 0.43% | 832,577 |
| Mar 4, 2026 | 254.00 | 254.30 | 241.25 | 244.70 | 244.70 | -4.97% | 1,221,676 |
| Mar 2, 2026 | 261.00 | 262.25 | 254.85 | 257.50 | 257.50 | -2.76% | 639,346 |
| Feb 27, 2026 | 265.50 | 270.90 | 262.35 | 264.80 | 264.80 | -0.06% | 2,725,992 |
| Feb 26, 2026 | 269.50 | 270.40 | 263.55 | 264.95 | 264.95 | -1.01% | 916,822 |
| Feb 25, 2026 | 270.10 | 270.35 | 262.50 | 267.65 | 267.65 | -0.69% | 1,901,829 |
| Feb 24, 2026 | 272.50 | 274.00 | 268.20 | 269.50 | 269.50 | -1.14% | 560,109 |
| Feb 23, 2026 | 272.10 | 273.65 | 266.00 | 272.60 | 272.60 | 0.70% | 1,432,486 |
| Feb 20, 2026 | 273.00 | 274.90 | 269.10 | 270.70 | 270.70 | -0.53% | 756,020 |
| Feb 19, 2026 | 277.10 | 278.05 | 270.50 | 272.15 | 272.15 | -1.59% | 455,292 |
| Feb 18, 2026 | 274.95 | 277.50 | 272.50 | 276.55 | 276.55 | 0.29% | 864,018 |
| Feb 17, 2026 | 278.50 | 278.50 | 274.60 | 275.75 | 275.75 | 0.05% | 439,826 |
| Feb 16, 2026 | 280.00 | 280.40 | 272.30 | 275.60 | 275.60 | -1.25% | 1,227,724 |
| Feb 13, 2026 | 277.00 | 281.30 | 273.40 | 279.10 | 279.10 | 0.47% | 2,952,569 |
| Feb 12, 2026 | 277.40 | 287.50 | 273.75 | 277.80 | 277.80 | -0.32% | 3,933,518 |
| Feb 11, 2026 | 280.80 | 282.05 | 277.50 | 278.70 | 278.70 | 0.11% | 755,201 |
| Feb 10, 2026 | 276.00 | 283.45 | 274.30 | 278.40 | 278.40 | 2.18% | 1,842,899 |
| Feb 9, 2026 | 261.90 | 273.90 | 260.00 | 272.45 | 272.45 | 5.19% | 3,486,768 |
| Feb 6, 2026 | 277.00 | 277.20 | 254.85 | 259.00 | 259.00 | -6.46% | 5,624,379 |
| Feb 5, 2026 | 280.00 | 283.45 | 275.50 | 276.90 | 276.90 | -0.72% | 2,429,411 |
| Feb 4, 2026 | 283.00 | 283.90 | 275.40 | 278.90 | 278.90 | -2.00% | 3,720,466 |
| Feb 3, 2026 | 294.00 | 295.20 | 282.90 | 284.60 | 284.60 | 1.53% | 4,480,757 |
| Feb 2, 2026 | 284.55 | 286.00 | 274.95 | 280.30 | 280.30 | -1.02% | 1,004,976 |
| Feb 1, 2026 | 284.30 | 289.00 | 270.65 | 283.20 | 283.20 | -0.42% | 2,268,490 |
| Jan 30, 2026 | 289.00 | 290.60 | 282.20 | 284.40 | 284.40 | -1.73% | 1,073,327 |
| Jan 29, 2026 | 280.00 | 291.55 | 277.20 | 289.40 | 289.40 | 3.60% | 2,245,156 |
| Jan 28, 2026 | 279.65 | 283.50 | 274.35 | 279.35 | 279.35 | 0.81% | 1,751,044 |
| Jan 27, 2026 | 280.00 | 281.00 | 271.25 | 277.10 | 277.10 | -0.29% | 2,529,193 |
| Jan 23, 2026 | 291.50 | 291.50 | 276.15 | 277.90 | 277.90 | -2.83% | 1,565,813 |
| Jan 22, 2026 | 281.00 | 289.40 | 277.50 | 286.00 | 286.00 | 3.19% | 3,283,972 |
| Jan 21, 2026 | 268.80 | 279.30 | 262.70 | 277.15 | 277.15 | 3.51% | 4,521,297 |
| Jan 20, 2026 | 265.80 | 272.90 | 264.20 | 267.75 | 267.75 | 1.17% | 3,322,699 |
| Jan 19, 2026 | 268.50 | 269.00 | 263.35 | 264.65 | 264.65 | -1.43% | 976,204 |
| Jan 16, 2026 | 269.00 | 273.40 | 266.00 | 268.50 | 268.50 | -0.13% | 1,642,186 |
| Jan 14, 2026 | 265.20 | 271.70 | 262.40 | 268.85 | 268.85 | 1.78% | 1,592,611 |
| Jan 13, 2026 | 266.05 | 269.80 | 262.00 | 264.15 | 264.15 | 0.27% | 1,592,108 |
| Jan 12, 2026 | 274.50 | 274.75 | 257.65 | 263.45 | 263.45 | -3.55% | 5,031,797 |
| Jan 9, 2026 | 275.00 | 277.20 | 268.80 | 273.15 | 273.15 | -0.76% | 2,409,982 |
| Jan 8, 2026 | 278.65 | 279.80 | 272.70 | 275.25 | 275.25 | -1.31% | 1,249,292 |
| Jan 7, 2026 | 281.70 | 287.00 | 277.20 | 278.90 | 278.90 | -1.22% | 1,499,168 |
| Jan 6, 2026 | 289.00 | 290.00 | 280.00 | 282.35 | 282.35 | -1.91% | 2,744,555 |
| Jan 5, 2026 | 290.00 | 294.80 | 285.00 | 287.85 | 287.85 | 0.95% | 10,212,200 |
| Jan 2, 2026 | 281.00 | 286.30 | 277.65 | 285.15 | 285.15 | 1.84% | 3,420,658 |
| Jan 1, 2026 | 274.00 | 281.35 | 272.00 | 280.00 | 280.00 | 2.36% | 2,765,065 |
| Dec 31, 2025 | 265.80 | 275.25 | 265.10 | 273.55 | 273.55 | 3.42% | 6,939,905 |
| Dec 30, 2025 | 255.50 | 265.70 | 250.10 | 264.50 | 264.50 | 4.42% | 3,744,229 |
| Dec 29, 2025 | 238.80 | 258.85 | 237.25 | 253.30 | 253.30 | 6.70% | 21,876,390 |
| Dec 26, 2025 | 240.95 | 244.20 | 236.05 | 237.40 | 237.40 | -0.77% | 1,345,588 |
| Dec 24, 2025 | 241.00 | 251.00 | 237.85 | 239.25 | 239.25 | -0.81% | 3,470,794 |
| Dec 23, 2025 | 228.20 | 255.85 | 227.80 | 241.20 | 241.20 | 5.91% | 12,107,150 |
| Dec 22, 2025 | 230.00 | 231.75 | 226.10 | 227.75 | 227.75 | -0.04% | 586,199 |
| Dec 19, 2025 | 234.20 | 235.55 | 225.00 | 227.85 | 227.85 | -2.19% | 3,060,207 |
| Dec 18, 2025 | 237.00 | 238.85 | 231.65 | 232.95 | 232.95 | -1.73% | 435,112 |
| Dec 17, 2025 | 244.30 | 245.00 | 234.15 | 237.05 | 237.05 | -3.40% | 933,695 |
| Dec 16, 2025 | 228.70 | 247.70 | 226.65 | 245.40 | 245.40 | 7.68% | 5,256,605 |
| Dec 15, 2025 | 225.80 | 230.00 | 223.90 | 227.90 | 227.90 | 0.95% | 780,378 |
| Dec 12, 2025 | 227.00 | 231.45 | 225.00 | 225.75 | 225.75 | -0.92% | 1,958,042 |
| Dec 11, 2025 | 227.35 | 231.90 | 223.60 | 227.85 | 227.85 | 0.33% | 2,372,253 |
| Dec 10, 2025 | 227.35 | 230.60 | 224.85 | 227.10 | 227.10 | 0.62% | 858,319 |
| Dec 9, 2025 | 224.45 | 228.15 | 221.35 | 225.70 | 225.70 | 0.31% | 890,149 |
| Dec 8, 2025 | 241.50 | 244.20 | 222.65 | 225.00 | 225.00 | -6.70% | 1,604,142 |
| Dec 5, 2025 | 243.20 | 245.45 | 241.00 | 241.15 | 241.15 | -0.62% | 1,328,476 |
| Dec 4, 2025 | 244.45 | 246.90 | 241.85 | 242.65 | 242.65 | -0.47% | 349,138 |
| Dec 3, 2025 | 242.95 | 247.05 | 242.50 | 243.80 | 243.80 | 0.49% | 523,005 |
| Dec 2, 2025 | 243.50 | 245.45 | 240.20 | 242.60 | 242.60 | -0.49% | 788,657 |
| Dec 1, 2025 | 255.20 | 255.35 | 241.55 | 243.80 | 243.80 | -4.60% | 980,213 |
| Nov 28, 2025 | 253.90 | 260.00 | 251.15 | 255.55 | 255.55 | 0.65% | 727,750 |
| Nov 27, 2025 | 255.05 | 257.00 | 252.80 | 253.90 | 253.90 | 0.14% | 401,209 |
| Nov 26, 2025 | 254.00 | 256.10 | 252.65 | 253.55 | 253.55 | 0.10% | 1,814,808 |
| Nov 25, 2025 | 257.00 | 264.50 | 251.20 | 253.30 | 253.30 | -1.17% | 423,357 |
| Nov 24, 2025 | 260.00 | 260.25 | 253.10 | 256.30 | 256.30 | -1.21% | 843,037 |
| Nov 21, 2025 | 263.00 | 265.00 | 257.10 | 259.45 | 259.45 | -1.59% | 1,407,003 |
| Nov 20, 2025 | 275.30 | 276.15 | 262.15 | 263.65 | 263.65 | -3.72% | 762,559 |
| Nov 19, 2025 | 275.00 | 275.40 | 271.20 | 273.85 | 273.85 | -0.27% | 878,990 |
| Nov 18, 2025 | 267.90 | 278.50 | 266.70 | 274.60 | 274.60 | 2.42% | 1,581,784 |
| Nov 17, 2025 | 272.55 | 273.10 | 266.25 | 268.10 | 268.10 | -2.03% | 935,640 |
| Nov 14, 2025 | 273.10 | 276.85 | 268.20 | 273.65 | 273.65 | 0.29% | 1,491,214 |
| Nov 13, 2025 | 270.00 | 281.60 | 261.00 | 272.85 | 272.85 | 6.04% | 10,175,230 |
| Nov 12, 2025 | 257.05 | 259.00 | 251.10 | 257.30 | 257.30 | 0.35% | 596,327 |
| Nov 11, 2025 | 268.95 | 268.95 | 252.40 | 256.40 | 256.40 | -0.77% | 1,408,562 |
| Nov 10, 2025 | 265.45 | 265.85 | 257.40 | 258.40 | 258.40 | -2.51% | 606,857 |
| Nov 7, 2025 | 262.00 | 265.50 | 259.15 | 265.05 | 265.05 | 1.20% | 702,898 |
| Nov 6, 2025 | 270.35 | 270.65 | 258.75 | 261.90 | 261.90 | -2.87% | 615,295 |
| Nov 4, 2025 | 269.95 | 271.15 | 267.95 | 269.65 | 269.65 | -0.24% | 376,743 |
| Nov 3, 2025 | 267.80 | 272.00 | 266.80 | 270.30 | 270.30 | 1.16% | 766,372 |
| Oct 31, 2025 | 270.90 | 273.50 | 265.55 | 267.20 | 267.20 | -1.13% | 951,828 |
| Oct 30, 2025 | 268.50 | 272.20 | 266.40 | 270.25 | 270.25 | 1.26% | 913,116 |
| Oct 29, 2025 | 267.80 | 268.85 | 265.10 | 266.90 | 266.90 | 0.11% | 345,237 |
| Oct 28, 2025 | 265.40 | 268.45 | 263.80 | 266.60 | 266.60 | 0.81% | 659,254 |
| Oct 27, 2025 | 269.35 | 269.35 | 261.50 | 264.45 | 264.45 | -1.47% | 631,655 |
| Oct 24, 2025 | 272.80 | 272.80 | 264.00 | 268.40 | 268.40 | -0.81% | 464,508 |
| Oct 23, 2025 | 275.00 | 275.35 | 266.40 | 270.60 | 270.60 | -1.02% | 1,033,791 |
| Oct 21, 2025 | 274.60 | 274.80 | 271.85 | 273.40 | 273.40 | 1.07% | 181,954 |
| Oct 20, 2025 | 267.80 | 272.00 | 266.00 | 270.50 | 270.50 | 2.17% | 1,111,138 |
| Oct 17, 2025 | 264.00 | 266.00 | 260.60 | 264.75 | 264.75 | 0.80% | 1,066,140 |
| Oct 16, 2025 | 265.00 | 267.50 | 260.40 | 262.65 | 262.65 | - | 781,987 |
| Oct 15, 2025 | 264.45 | 264.45 | 257.20 | 262.65 | 262.65 | 0.10% | 1,872,083 |
| Oct 14, 2025 | 269.80 | 270.00 | 261.70 | 262.40 | 262.40 | -2.18% | 374,277 |