Nazara Technologies

NAZA
🏛️ india →
278.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 277.00 278.39 275.88 277.60 3.9K
09:20 277.15 277.15 276.50 276.50 3.2K
09:25 276.34 277.35 276.34 276.45 1.6K
09:30 276.40 276.40 275.75 276.00 1.7K
09:35 276.00 277.01 276.00 276.95 0.6K
09:40 276.76 277.00 276.71 276.71 0.0K
09:45 276.19 276.19 275.71 275.84 0.3K
09:50 275.50 275.59 275.13 275.59 1.0K
09:55 275.13 275.13 275.01 275.01 0.1K
10:00 275.29 275.59 275.29 275.59 0.1K
10:05 276.71 276.71 276.71 276.71 0.0K
10:10 276.56 276.56 276.24 276.24 2.3K
10:15 276.48 276.88 276.25 276.25 0.6K
10:20 275.59 275.74 275.59 275.74 0.0K
10:25 275.55 276.08 275.55 275.89 0.8K
10:30 276.38 276.38 276.06 276.06 0.4K
10:35 275.45 275.73 275.45 275.71 0.2K
10:40 275.88 275.88 275.88 275.88 0.0K
10:45 275.74 275.74 275.74 275.74 0.0K
10:50 275.43 275.43 275.43 275.43 0.2K
10:55 275.43 275.43 275.25 275.25 0.1K
11:00 275.00 275.00 275.00 275.00 0.9K
11:05 274.75 274.75 274.75 274.75 0.1K
11:10 274.53 274.53 274.53 274.53 0.4K
11:15 274.50 274.53 274.25 274.25 0.8K
11:20 274.61 274.83 274.61 274.83 2.0K
11:25 275.25 275.25 275.00 275.00 0.4K
11:30 275.00 275.00 274.74 274.74 0.2K
11:35 274.76 274.76 274.76 274.76 0.0K
11:40 274.75 274.94 274.38 274.78 0.5K
11:45 274.94 274.94 274.78 274.94 0.5K
11:55 275.58 275.58 274.98 275.58 0.2K
12:10 275.53 275.53 275.53 275.53 0.0K
12:15 275.50 276.21 275.46 276.21 0.1K
12:20 276.20 276.20 276.03 276.03 0.1K
12:25 275.63 276.06 275.63 276.06 0.2K
12:30 276.06 276.06 276.06 276.06 0.0K
12:35 275.80 275.80 275.80 275.80 0.0K
12:40 276.20 276.20 276.00 276.00 0.9K
12:45 275.71 275.95 275.71 275.95 0.1K
12:50 275.98 275.98 275.80 275.95 0.0K
13:00 275.65 275.65 275.65 275.65 0.0K
13:05 275.75 276.03 275.75 276.03 0.2K
13:10 275.88 275.88 275.88 275.88 0.7K
13:20 275.96 275.96 275.95 275.95 0.1K
13:25 275.63 275.63 275.33 275.38 0.2K
13:30 276.00 276.25 275.49 275.93 0.8K
13:35 276.25 276.25 276.19 276.19 0.0K
13:40 275.90 275.90 275.90 275.90 0.1K
13:45 276.36 276.38 276.36 276.38 0.1K
13:50 276.50 276.50 276.13 276.41 0.1K
13:55 275.74 275.74 275.74 275.74 0.0K
14:05 276.03 276.10 276.03 276.10 0.1K
14:10 276.00 276.00 276.00 276.00 0.0K
14:15 275.75 275.75 275.74 275.74 0.0K
14:20 275.63 276.00 275.63 276.00 1.3K
14:35 276.44 276.44 276.03 276.44 0.3K
14:40 276.50 276.50 276.50 276.50 1.2K
14:45 276.66 276.69 276.66 276.69 0.1K
14:50 276.50 276.50 276.28 276.28 0.1K
14:55 276.38 276.38 276.13 276.20 0.2K
15:00 276.00 276.00 275.75 275.90 0.2K
15:05 276.00 276.24 275.75 275.91 0.6K
15:10 275.88 276.25 275.80 276.25 8.2K
15:15 276.25 276.25 275.69 275.88 1.5K
15:20 275.98 276.11 275.85 275.85 0.5K
15:25 275.74 276.25 275.74 275.75 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 257.80 280.95 252.00 278.60 1.3M
2025-09-30 266.60 266.60 253.00 254.80 0.1M
2025-09-29 280.90 280.90 264.00 266.45 0.1M
2025-09-26 290.05 295.55 278.00 280.55 0.2M
2025-09-25 1,134.70 1,134.70 1,112.05 1,116.85 0.0M
2025-09-24 1,110.05 1,125.00 1,100.70 1,116.95 0.0M
2025-09-23 1,110.00 1,113.55 1,097.00 1,104.60 0.0M
2025-09-22 1,091.90 1,105.00 1,075.00 1,104.10 0.0M
2025-09-19 1,109.05 1,111.00 1,080.00 1,083.45 0.0M
2025-09-18 1,103.80 1,118.30 1,100.00 1,108.70 0.0M
2025-09-17 1,104.00 1,104.00 1,086.10 1,096.45 0.0M
2025-09-16 1,108.00 1,123.15 1,092.00 1,094.70 0.1M
2025-09-15 1,101.50 1,117.30 1,095.30 1,104.10 0.0M
2025-09-12 1,097.85 1,098.90 1,079.00 1,098.20 0.0M
2025-09-11 1,089.00 1,094.55 1,073.00 1,090.45 0.0M
2025-09-10 1,108.45 1,109.95 1,063.10 1,077.15 0.0M
2025-09-09 1,114.00 1,118.35 1,090.40 1,098.55 0.0M
2025-09-08 1,110.00 1,123.00 1,104.00 1,106.75 0.0M
2025-09-05 1,108.00 1,127.00 1,098.55 1,107.75 0.1M
2025-09-04 1,138.80 1,138.80 1,088.60 1,106.95 0.1M
2025-09-03 1,164.00 1,164.05 1,120.30 1,132.60 0.1M
2025-09-02 1,175.00 1,175.05 1,147.95 1,158.15 0.1M
2025-09-01 1,164.30 1,171.05 1,143.05 1,163.40 0.1M
2025-08-29 1,149.05 1,183.15 1,137.25 1,158.25 0.1M
2025-08-28 1,138.00 1,151.40 1,104.65 1,139.50 0.2M
2025-08-26 1,117.05 1,151.00 1,106.00 1,133.75 0.3M
2025-08-25 1,155.00 1,158.05 1,014.75 1,115.80 0.9M
2025-08-22 1,184.20 1,206.90 1,145.55 1,155.75 0.3M
2025-08-21 1,162.85 1,230.55 1,085.00 1,205.60 0.9M
2025-08-20 1,355.00 1,355.15 1,177.45 1,221.65 0.7M
2025-08-19 1,400.00 1,413.20 1,392.00 1,401.35 0.0M
2025-08-18 1,419.00 1,419.00 1,381.00 1,389.55 0.0M
2025-08-14 1,428.45 1,428.45 1,410.00 1,416.60 0.0M
2025-08-13 1,449.95 1,450.00 1,405.25 1,414.65 0.1M
2025-08-12 1,408.75 1,430.00 1,402.00 1,420.95 0.1M
2025-08-11 1,401.95 1,411.00 1,383.00 1,399.80 0.0M
2025-08-08 1,403.70 1,408.85 1,380.15 1,392.15 0.0M
2025-08-07 1,379.95 1,402.00 1,366.10 1,386.30 0.1M
2025-08-06 1,376.00 1,404.00 1,369.00 1,373.70 0.1M
2025-08-05 1,365.00 1,402.25 1,361.30 1,370.95 0.0M
2025-08-04 1,342.05 1,364.90 1,327.30 1,362.90 0.0M
2025-08-01 1,355.00 1,360.00 1,331.00 1,339.55 0.0M
2025-07-31 1,358.00 1,370.00 1,345.00 1,350.60 0.0M
2025-07-30 1,380.95 1,387.00 1,355.00 1,360.45 0.0M
2025-07-29 1,354.90 1,371.00 1,330.45 1,368.90 0.1M
2025-07-28 1,397.70 1,399.00 1,337.50 1,344.40 0.0M
2025-07-25 1,417.90 1,420.25 1,385.00 1,389.70 0.0M
2025-07-24 1,420.00 1,423.25 1,404.50 1,414.75 0.0M
2025-07-23 1,419.00 1,425.00 1,403.00 1,418.15 0.0M
2025-07-22 1,420.00 1,420.10 1,409.00 1,413.85 0.0M
2025-07-21 1,436.00 1,436.00 1,406.05 1,416.00 0.1M
2025-07-18 1,432.05 1,435.40 1,407.00 1,431.30 0.0M
2025-07-17 1,404.80 1,430.55 1,381.00 1,423.70 0.1M
2025-07-16 1,381.50 1,409.05 1,376.65 1,383.70 0.0M
2025-07-15 1,340.00 1,372.90 1,325.00 1,371.60 0.0M
2025-07-14 1,339.65 1,347.00 1,325.00 1,331.10 0.0M
2025-07-11 1,341.00 1,355.30 1,330.00 1,334.60 0.0M
2025-07-10 1,352.10 1,361.95 1,335.00 1,339.55 0.0M
2025-07-09 1,369.80 1,370.00 1,332.15 1,352.10 0.0M
2025-07-08 1,346.00 1,363.10 1,340.00 1,361.10 0.0M
2025-07-07 1,399.95 1,400.00 1,329.90 1,340.55 0.0M
2025-07-04 1,387.80 1,399.00 1,375.05 1,385.50 0.1M
2025-07-03 1,343.90 1,380.00 1,328.10 1,375.80 0.1M
2025-07-02 1,329.30 1,342.00 1,290.50 1,333.25 0.1M
2025-07-01 1,305.00 1,310.00 1,291.10 1,300.15 0.0M
2025-06-30 1,324.75 1,324.75 1,295.75 1,297.75 0.0M
2025-06-27 1,329.90 1,352.00 1,306.00 1,310.00 0.1M
2025-06-26 1,325.00 1,325.75 1,307.35 1,320.00 0.0M
2025-06-25 1,334.40 1,338.00 1,313.00 1,315.50 0.0M
2025-06-24 1,354.75 1,354.75 1,306.50 1,319.80 0.0M
2025-06-23 1,279.65 1,326.20 1,261.65 1,318.25 0.1M
2025-06-20 1,309.15 1,316.75 1,265.85 1,274.75 0.1M
2025-06-19 1,327.80 1,333.55 1,293.40 1,300.15 0.0M
2025-06-18 1,318.00 1,325.00 1,298.55 1,319.85 0.0M
2025-06-17 1,348.95 1,348.95 1,300.00 1,309.60 0.1M
2025-06-16 1,344.65 1,353.55 1,311.70 1,333.35 0.2M
2025-06-13 1,234.20 1,340.00 1,225.00 1,327.85 1.6M
2025-06-12 1,277.00 1,283.65 1,240.85 1,246.90 0.0M
2025-06-11 1,284.00 1,308.00 1,270.50 1,273.85 0.0M
2025-06-10 1,263.55 1,270.45 1,253.55 1,267.60 0.1M
2025-06-09 1,253.80 1,275.00 1,245.50 1,251.85 0.4M
2025-06-06 1,249.75 1,262.00 1,216.70 1,238.90 0.0M
2025-06-05 1,256.80 1,256.80 1,231.00 1,237.75 0.0M
2025-06-04 1,280.00 1,280.00 1,242.00 1,249.60 0.0M
2025-06-03 1,299.85 1,299.85 1,263.05 1,269.60 0.0M
2025-06-02 1,309.75 1,315.00 1,280.00 1,284.45 0.0M
2025-05-30 1,300.00 1,300.00 1,280.00 1,292.30 0.0M
2025-05-29 1,280.00 1,301.20 1,275.00 1,286.10 0.0M
2025-05-28 1,294.95 1,294.95 1,262.15 1,274.25 0.0M
2025-05-27 1,282.00 1,317.90 1,257.00 1,280.55 0.2M
2025-05-26 1,318.90 1,320.00 1,245.10 1,280.95 0.1M
2025-05-23 1,319.70 1,325.00 1,297.75 1,307.15 0.1M
2025-05-22 1,305.05 1,305.05 1,284.80 1,301.60 0.0M
2025-05-21 1,295.30 1,315.50 1,277.60 1,297.85 0.0M
2025-05-20 1,271.70 1,307.55 1,271.70 1,295.10 0.0M
2025-05-19 1,270.00 1,272.50 1,248.20 1,265.90 0.0M
2025-05-16 1,259.70 1,263.55 1,242.00 1,258.85 0.0M
2025-05-15 1,229.60 1,253.00 1,220.20 1,248.75 0.0M
2025-05-14 1,219.95 1,224.40 1,188.70 1,220.65 0.0M
2025-05-13 1,164.25 1,201.40 1,150.00 1,194.40 0.1M
2025-05-12 1,111.25 1,168.90 1,109.05 1,166.20 0.1M
2025-05-09 1,026.80 1,106.15 1,026.80 1,104.70 0.0M
2025-05-08 1,073.00 1,103.70 1,060.85 1,079.70 0.1M
2025-05-07 1,013.90 1,077.00 982.10 1,073.40 0.0M
2025-05-06 983.25 1,023.95 983.25 1,013.95 0.0M
2025-05-05 986.15 1,019.00 986.15 995.50 0.0M
2025-05-02 992.50 1,020.45 992.50 1,006.75 0.0M
2025-04-30 1,010.05 1,018.80 993.50 1,013.40 0.0M
2025-04-29 1,004.30 1,025.90 987.20 1,009.20 0.0M
2025-04-28 1,000.35 1,010.50 980.95 1,007.55 0.0M
2025-04-25 1,025.00 1,025.00 988.80 999.20 0.0M
2025-04-24 1,015.00 1,026.20 1,008.00 1,023.15 0.0M
2025-04-23 1,005.45 1,024.60 1,000.50 1,006.85 0.0M
2025-04-22 955.10 1,007.95 955.10 1,004.45 0.0M
2025-04-21 950.10 981.30 950.10 966.05 0.0M
2025-04-17 960.00 971.00 956.35 969.25 0.0M
2025-04-16 969.90 969.90 953.90 966.15 0.0M
2025-04-15 1,019.00 1,019.00 958.55 964.35 0.0M
2025-04-11 1,021.70 1,021.70 952.90 959.30 0.0M
2025-04-09 974.00 974.85 951.95 968.25 0.0M
2025-04-08 949.50 972.85 949.50 971.45 0.0M
2025-04-07 944.00 957.40 920.00 947.75 0.0M
2025-04-04 947.30 958.95 945.65 954.65 0.0M
2025-04-03 950.05 957.50 939.00 953.95 0.0M
2025-04-02 942.00 963.15 942.00 954.00 0.0M
2025-04-01 957.95 957.95 940.30 944.80 0.0M
2025-03-28 954.80 954.80 935.25 947.35 0.0M
2025-03-27 951.10 952.95 935.20 950.75 0.0M
2025-03-26 942.10 964.00 942.10 949.95 0.0M
2025-03-25 968.05 968.05 952.85 955.50 0.0M
2025-03-24 941.10 979.00 941.10 964.65 0.0M
2025-03-21 957.50 972.85 954.65 967.55 0.0M
2025-03-20 958.10 970.10 942.50 958.15 0.0M
2025-03-19 943.00 964.45 943.00 959.40 0.0M
2025-03-18 932.45 940.30 931.05 936.05 0.0M
2025-03-17 920.55 935.90 920.55 930.30 0.0M
2025-03-13 930.00 935.50 924.95 932.00 0.0M
2025-03-12 974.95 974.95 929.40 937.70 0.0M
2025-03-11 920.00 938.40 919.50 933.55 0.0M
2025-03-10 919.05 950.90 919.05 932.15 0.0M
2025-03-07 933.75 941.55 928.45 937.80 0.0M
2025-03-06 927.00 938.10 920.95 935.30 0.0M
2025-03-05 922.50 930.35 917.80 926.20 0.0M
2025-03-04 909.00 931.40 909.00 918.95 0.0M
2025-03-03 900.70 931.20 900.70 921.55 0.0M
2025-02-28 915.05 921.10 905.00 912.10 0.0M
2025-02-27 917.00 925.00 914.20 920.55 0.0M
2025-02-25 939.95 939.95 917.40 926.10 0.0M
2025-02-24 918.00 920.60 909.00 917.80 0.0M
2025-02-21 915.35 928.90 915.35 922.25 0.0M
2025-02-20 921.00 939.75 921.00 925.25 0.0M
2025-02-19 904.05 945.00 904.05 930.65 0.0M
2025-02-18 906.05 926.75 906.05 920.40 0.0M
2025-02-17 910.05 936.35 910.05 926.70 0.3M
2025-02-14 935.60 935.60 914.45 923.95 0.0M
2025-02-13 905.10 937.25 905.10 929.15 0.0M
2025-02-12 915.05 932.25 900.25 923.55 0.0M
2025-02-11 951.75 955.45 917.00 920.30 0.0M
2025-02-10 941.05 958.55 935.25 951.75 0.0M
2025-02-07 968.00 971.05 948.30 954.60 0.0M
2025-02-06 963.75 978.55 960.05 966.45 0.0M
2025-02-05 960.95 980.40 954.05 960.05 0.0M
2025-02-04 954.15 974.55 931.00 961.90 0.0M
2025-02-03 929.20 945.65 920.00 935.40 0.0M
2025-02-01 942.00 947.30 925.25 936.95 0.0M
2025-01-31 958.60 960.00 934.00 942.55 0.0M
2025-01-30 950.05 966.65 932.25 940.00 0.0M
2025-01-29 920.00 965.55 920.00 952.60 0.0M
2025-01-28 946.05 947.40 910.00 920.50 0.0M
2025-01-27 998.80 998.80 944.10 948.70 0.0M
2025-01-24 1,002.15 1,012.10 973.85 990.00 0.0M
2025-01-23 999.05 1,020.50 994.85 1,004.10 0.0M
2025-01-22 1,014.75 1,017.50 986.60 1,002.35 0.0M
2025-01-21 1,070.00 1,070.10 1,016.00 1,024.75 0.0M
2025-01-20 1,035.00 1,079.75 1,021.50 1,066.80 0.1M
2025-01-17 999.00 1,032.55 986.15 1,023.70 0.0M
2025-01-16 954.85 1,008.50 951.05 999.40 0.0M
2025-01-15 910.00 938.10 882.90 931.90 0.0M
2025-01-14 889.05 928.35 877.50 903.10 0.0M
2025-01-13 940.05 947.50 880.90 889.85 0.0M
2025-01-10 980.80 1,075.00 955.00 958.60 0.1M
2025-01-09 986.35 995.30 982.20 990.90 0.0M
2025-01-08 1,005.00 1,010.90 980.20 986.35 0.0M
2025-01-07 971.70 1,018.90 971.70 1,011.10 0.0M
2025-01-06 1,015.00 1,017.60 969.05 980.80 0.0M
2025-01-03 1,006.05 1,035.00 1,006.05 1,014.35 0.0M
2025-01-02 1,014.00 1,027.60 999.05 1,011.50 0.0M
2025-01-01 1,010.00 1,023.40 1,004.00 1,009.85 0.0M