Nazara Technologies Limited (NSE:NAZARA)
India
· Delayed Price · Currency is INR 265.67
-3.37 (-1.25%)
Apr 29, 2026, 3:30 PM IST
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 270.95 | 270.95 | 264.90 | 266.50 | - | -0.94% | 1,288,638 |
| Apr 28, 2026 | 271.97 | 274.79 | 264.94 | 269.04 | 269.04 | -0.60% | 3,379,529 |
| Apr 27, 2026 | 273.00 | 277.99 | 269.70 | 270.67 | 270.67 | 0.21% | 4,269,044 |
| Apr 24, 2026 | 272.70 | 273.74 | 265.50 | 270.09 | 270.09 | -0.76% | 1,600,213 |
| Apr 23, 2026 | 273.80 | 275.00 | 266.60 | 272.16 | 272.16 | 0.22% | 2,087,431 |
| Apr 22, 2026 | 277.00 | 277.28 | 270.50 | 271.56 | 271.56 | -1.52% | 1,323,991 |
| Apr 21, 2026 | 271.45 | 279.39 | 270.49 | 275.75 | 275.75 | 2.10% | 1,779,443 |
| Apr 20, 2026 | 274.99 | 276.72 | 268.98 | 270.08 | 270.08 | -1.19% | 1,292,360 |
| Apr 17, 2026 | 262.77 | 276.40 | 261.22 | 273.34 | 273.34 | 5.06% | 3,574,397 |
| Apr 16, 2026 | 258.98 | 262.15 | 255.21 | 260.18 | 260.18 | 1.30% | 3,315,545 |
| Apr 15, 2026 | 253.50 | 258.50 | 251.40 | 256.83 | 256.83 | 3.06% | 4,449,886 |
| Apr 13, 2026 | 250.00 | 252.20 | 244.50 | 249.21 | 249.21 | -1.24% | 1,084,804 |
| Apr 10, 2026 | 252.80 | 255.75 | 250.22 | 252.33 | 252.33 | 0.60% | 645,305 |
| Apr 9, 2026 | 248.70 | 253.00 | 244.01 | 250.83 | 250.83 | 1.34% | 7,201,798 |
| Apr 8, 2026 | 246.45 | 249.34 | 241.00 | 247.51 | 247.51 | 2.52% | 4,688,725 |
| Apr 7, 2026 | 231.55 | 243.67 | 229.25 | 241.43 | 241.43 | 4.27% | 3,270,835 |
| Apr 6, 2026 | 236.90 | 239.00 | 229.05 | 231.55 | 231.55 | -1.43% | 1,645,263 |
| Apr 2, 2026 | 235.01 | 238.00 | 228.38 | 234.92 | 234.92 | -0.81% | 2,900,373 |
| Apr 1, 2026 | 233.78 | 242.59 | 233.78 | 236.84 | 236.84 | 1.63% | 1,945,398 |
| Mar 30, 2026 | 237.50 | 242.70 | 231.15 | 233.05 | 233.05 | -3.02% | 2,153,225 |
| Mar 27, 2026 | 226.50 | 242.95 | 217.25 | 240.30 | 240.30 | 5.70% | 7,162,688 |
| Mar 25, 2026 | 233.00 | 234.40 | 225.10 | 227.35 | 227.35 | -0.72% | 1,678,070 |
| Mar 24, 2026 | 224.20 | 232.40 | 219.40 | 229.00 | 229.00 | 5.21% | 1,954,976 |
| Mar 23, 2026 | 233.00 | 233.10 | 215.70 | 217.65 | 217.65 | -7.52% | 1,575,866 |
| Mar 20, 2026 | 246.00 | 248.00 | 232.10 | 235.35 | 235.35 | -2.89% | 2,453,644 |
| Mar 19, 2026 | 258.00 | 259.00 | 240.30 | 242.35 | 242.35 | -5.05% | 4,334,547 |
| Mar 18, 2026 | 240.00 | 260.00 | 238.40 | 255.25 | 255.25 | 6.67% | 3,976,813 |
| Mar 17, 2026 | 235.95 | 240.70 | 231.15 | 239.30 | 239.30 | 2.88% | 474,983 |
| Mar 16, 2026 | 238.95 | 238.95 | 220.10 | 232.60 | 232.60 | -2.00% | 1,602,133 |
| Mar 13, 2026 | 244.90 | 244.90 | 230.20 | 237.35 | 237.35 | -2.12% | 1,184,385 |
| Mar 12, 2026 | 243.55 | 245.30 | 234.35 | 242.50 | 242.50 | -0.53% | 1,315,430 |
| Mar 11, 2026 | 249.00 | 257.95 | 241.75 | 243.80 | 243.80 | -0.71% | 1,206,257 |
| Mar 10, 2026 | 245.00 | 247.20 | 237.30 | 245.55 | 245.55 | 2.40% | 1,481,589 |
| 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 |