Nazara Technologies

NAZA
🏛️ india →
280.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,164.00 1,174.50 1,135.00 1,144.55 0.1M
2021-12-30 1,172.50 1,172.50 1,135.00 1,152.65 0.0M
2021-12-29 1,160.00 1,195.00 1,160.00 1,166.25 0.0M
2021-12-28 1,135.00 1,169.98 1,134.00 1,156.73 0.0M
2021-12-27 1,110.00 1,144.75 1,105.00 1,134.05 0.1M
2021-12-24 1,125.60 1,140.05 1,100.60 1,133.85 0.0M
2021-12-23 1,109.98 1,141.90 1,107.50 1,125.60 0.0M
2021-12-22 1,124.50 1,126.15 1,072.50 1,105.75 0.0M
2021-12-21 1,090.00 1,119.93 1,083.50 1,089.83 0.0M
2021-12-20 1,094.38 1,100.00 1,065.40 1,081.88 0.2M
2021-12-17 1,170.00 1,195.00 1,119.55 1,121.45 0.0M
2021-12-16 1,200.00 1,217.50 1,175.00 1,178.45 0.0M
2021-12-15 1,182.53 1,205.00 1,167.50 1,200.23 0.0M
2021-12-14 1,209.00 1,209.55 1,185.00 1,190.88 0.0M
2021-12-13 1,168.00 1,226.10 1,167.50 1,220.33 0.1M
2021-12-10 1,164.58 1,177.50 1,155.00 1,167.73 0.0M
2021-12-09 1,177.40 1,184.50 1,157.50 1,164.58 0.0M
2021-12-08 1,153.00 1,177.50 1,150.53 1,159.60 0.0M
2021-12-07 1,150.00 1,182.50 1,140.00 1,152.90 0.1M
2021-12-06 1,188.00 1,188.00 1,138.00 1,146.95 0.0M
2021-12-03 1,157.50 1,190.00 1,135.00 1,188.13 0.1M
2021-12-02 1,125.03 1,161.50 1,115.00 1,157.28 0.0M
2021-12-01 1,125.03 1,137.98 1,100.00 1,128.25 0.0M
2021-11-30 1,144.98 1,184.35 1,100.00 1,120.75 0.3M
2021-11-29 1,138.00 1,162.48 1,104.38 1,150.00 0.1M
2021-11-26 1,162.78 1,177.50 1,143.00 1,162.48 0.1M
2021-11-25 1,142.50 1,187.18 1,131.00 1,187.10 0.3M
2021-11-24 1,130.00 1,144.35 1,100.00 1,130.65 0.1M
2021-11-23 1,100.00 1,125.00 1,075.50 1,115.28 0.2M
2021-11-22 1,159.88 1,159.88 1,085.00 1,108.73 0.1M
2021-11-18 1,152.75 1,165.00 1,100.00 1,138.78 0.1M
2021-11-17 1,150.55 1,176.00 1,145.00 1,152.75 0.1M
2021-11-16 1,156.00 1,175.00 1,150.50 1,154.50 0.1M
2021-11-15 1,165.00 1,184.50 1,153.00 1,167.03 0.1M
2021-11-12 1,161.50 1,174.00 1,135.00 1,156.75 0.1M
2021-11-11 1,150.00 1,157.50 1,129.40 1,136.83 0.1M
2021-11-10 1,132.55 1,159.68 1,132.55 1,156.25 0.1M
2021-11-09 1,160.00 1,172.00 1,132.78 1,159.68 0.1M
2021-11-08 1,125.00 1,200.83 1,093.28 1,164.53 0.6M
2021-11-04 1,155.00 1,168.70 1,140.00 1,150.80 0.1M
2021-11-03 1,136.95 1,243.50 1,136.95 1,152.38 0.8M
2021-11-02 1,196.78 1,196.78 1,196.78 1,196.78 0.1M
2021-11-01 1,322.50 1,322.50 1,259.75 1,259.75 0.1M
2021-10-29 1,335.00 1,360.55 1,300.00 1,326.05 0.1M
2021-10-28 1,400.00 1,400.00 1,325.00 1,357.70 0.0M
2021-10-27 1,375.00 1,410.00 1,350.00 1,379.40 0.1M
2021-10-26 1,262.78 1,370.00 1,262.78 1,349.20 0.1M
2021-10-25 1,377.50 1,377.50 1,302.68 1,317.60 0.1M
2021-10-22 1,402.60 1,415.00 1,310.00 1,371.23 0.1M
2021-10-21 1,428.98 1,428.98 1,359.50 1,375.10 0.2M
2021-10-20 1,467.50 1,467.50 1,398.40 1,428.98 0.3M
2021-10-19 1,406.73 1,471.98 1,405.00 1,471.98 0.3M
2021-10-18 1,384.60 1,437.20 1,325.00 1,401.90 0.2M
2021-10-14 1,380.00 1,472.50 1,372.78 1,384.60 0.5M
2021-10-13 1,451.50 1,481.50 1,445.03 1,445.03 0.1M
2021-10-12 1,584.45 1,584.45 1,521.08 1,521.08 0.1M
2021-10-11 1,567.50 1,678.00 1,567.50 1,601.13 2.3M
2021-10-08 1,350.00 1,612.15 1,332.05 1,561.28 5.6M
2021-10-07 1,328.60 1,374.00 1,328.50 1,351.98 1.3M
2021-10-06 1,260.50 1,329.93 1,260.50 1,311.58 2.3M
2021-10-05 1,175.00 1,259.95 1,175.00 1,244.93 1.3M
2021-10-04 1,173.00 1,187.35 1,161.55 1,171.03 0.5M
2021-10-01 1,142.50 1,184.50 1,131.00 1,163.50 0.7M
2021-09-30 1,144.95 1,207.20 1,135.00 1,146.05 1.1M
2021-09-29 1,150.00 1,159.00 1,127.50 1,145.28 0.6M
2021-09-28 1,150.00 1,178.50 1,120.15 1,159.48 1.5M
2021-09-27 1,073.85 1,142.50 1,066.55 1,132.23 1.5M
2021-09-24 1,085.48 1,086.00 1,053.43 1,071.28 0.4M
2021-09-23 1,082.00 1,101.30 1,075.00 1,080.00 0.5M
2021-09-22 1,067.50 1,080.00 1,051.00 1,074.55 0.6M
2021-09-21 1,050.40 1,069.10 1,009.75 1,059.80 0.6M
2021-09-20 1,048.63 1,085.00 1,042.50 1,050.40 1.3M
2021-09-17 1,087.20 1,087.20 1,009.98 1,039.25 1.1M
2021-09-16 1,102.00 1,119.85 1,052.50 1,081.70 1.8M
2021-09-15 1,027.53 1,107.00 1,027.50 1,089.65 2.4M
2021-09-14 965.00 1,044.43 965.00 1,017.63 3.2M
2021-09-13 893.00 974.85 892.75 962.95 1.5M
2021-09-09 905.05 914.98 887.70 892.15 0.3M
2021-09-08 913.50 916.20 899.00 907.73 0.2M
2021-09-07 940.85 945.00 904.03 912.33 0.3M
2021-09-06 913.50 944.00 910.50 928.10 0.4M
2021-09-03 925.85 929.58 900.00 908.00 0.2M
2021-09-02 902.28 931.50 901.58 919.38 0.4M
2021-09-01 918.00 920.00 895.00 897.10 0.2M
2021-08-31 910.55 922.00 890.50 918.43 0.5M
2021-08-30 884.35 919.00 876.00 908.63 1.3M
2021-08-27 854.35 876.20 837.00 856.48 0.4M
2021-08-26 803.25 852.50 803.25 843.95 0.7M
2021-08-25 801.85 807.35 790.00 792.65 0.1M
2021-08-24 787.50 820.00 787.50 796.70 0.1M
2021-08-23 830.00 831.00 780.50 786.78 0.2M
2021-08-20 813.00 839.50 813.00 823.18 0.2M
2021-08-18 834.50 835.00 808.50 825.35 0.2M
2021-08-17 826.15 841.00 823.03 832.50 0.2M
2021-08-16 842.70 844.15 828.00 831.25 0.1M
2021-08-13 836.50 854.95 831.03 839.83 0.2M
2021-08-12 825.85 845.58 822.50 832.23 0.2M
2021-08-11 837.00 846.93 791.80 821.55 0.4M
2021-08-10 867.35 888.43 827.50 831.50 0.4M
2021-08-09 894.00 902.95 860.00 864.75 0.3M
2021-08-06 912.00 912.00 891.00 894.90 0.3M
2021-08-05 942.00 942.00 909.00 914.43 0.2M
2021-08-04 970.00 975.00 932.50 946.13 0.5M
2021-08-03 945.85 952.50 933.00 947.10 0.2M
2021-08-02 950.00 975.00 938.00 941.38 0.8M
2021-07-30 922.50 940.00 918.00 927.68 0.2M
2021-07-29 920.50 932.50 907.85 917.58 0.2M
2021-07-28 912.35 932.15 880.53 915.65 0.4M
2021-07-27 928.35 939.50 902.78 910.73 0.3M
2021-07-26 949.85 949.85 919.50 923.40 0.3M
2021-07-23 932.45 962.50 920.03 949.28 0.7M
2021-07-22 935.00 948.05 921.00 927.83 0.3M
2021-07-20 963.50 968.80 916.63 926.15 0.6M
2021-07-19 950.50 986.50 949.48 960.50 0.8M
2021-07-16 941.95 994.00 933.00 961.28 2.2M
2021-07-15 917.50 949.00 912.55 933.35 1.2M
2021-07-14 905.70 929.50 901.05 913.40 0.6M
2021-07-13 922.35 922.93 900.00 903.15 0.3M
2021-07-12 895.00 933.50 888.00 914.18 1.1M
2021-07-09 882.00 931.98 880.03 898.00 2.0M
2021-07-08 852.35 915.00 835.75 895.03 1.7M
2021-07-07 869.00 871.00 843.00 848.10 0.4M
2021-07-06 871.40 887.35 860.53 868.80 1.0M
2021-07-05 837.50 887.25 827.58 867.28 2.1M
2021-07-02 768.00 839.75 765.63 830.60 1.9M
2021-07-01 760.00 776.00 756.00 763.95 0.2M
2021-06-30 762.50 771.90 755.00 757.48 0.2M
2021-06-29 779.00 784.98 766.50 770.08 0.1M
2021-06-28 764.00 788.50 757.53 779.48 0.4M
2021-06-25 759.70 765.45 758.50 760.90 0.2M
2021-06-24 747.25 767.45 747.25 757.45 0.2M
2021-06-23 761.73 766.40 750.10 752.30 0.2M
2021-06-22 775.95 778.90 753.00 755.00 0.3M
2021-06-21 745.50 780.00 735.25 769.03 0.5M
2021-06-18 825.00 825.00 730.98 758.88 2.5M
2021-06-17 828.00 847.50 826.00 831.20 0.5M
2021-06-16 840.00 845.98 825.00 831.48 0.3M
2021-06-15 849.93 851.55 837.50 839.58 0.3M
2021-06-14 866.50 866.50 838.50 845.35 0.4M
2021-06-11 870.00 873.50 855.88 863.10 0.3M
2021-06-10 867.50 875.50 856.05 860.10 0.5M
2021-06-09 835.00 874.00 820.98 843.98 1.4M
2021-06-08 833.85 839.00 825.55 829.25 0.4M
2021-06-07 845.00 847.00 825.08 829.25 0.4M
2021-06-04 849.73 854.95 835.63 839.85 0.3M
2021-06-03 860.98 867.45 845.55 849.73 0.4M
2021-06-02 851.00 863.13 845.00 857.35 0.2M
2021-06-01 856.50 878.98 845.00 847.73 0.6M
2021-05-31 842.50 867.65 820.50 852.70 1.0M
2021-05-28 890.00 890.98 855.00 861.40 0.5M
2021-05-27 889.40 895.45 875.03 883.20 0.5M
2021-05-26 828.25 901.18 828.25 882.33 1.6M
2021-05-25 827.35 830.00 820.85 824.30 0.2M
2021-05-24 832.35 837.50 820.50 823.95 0.4M
2021-05-21 837.35 839.85 825.50 829.68 0.2M
2021-05-20 838.50 849.48 831.00 832.75 0.2M
2021-05-19 836.75 849.40 832.50 834.25 0.2M
2021-05-18 839.48 854.98 830.50 835.80 0.3M
2021-05-17 841.35 844.50 828.00 833.23 0.2M
2021-05-14 864.50 867.98 826.55 835.10 0.5M
2021-05-12 862.35 877.50 858.93 862.60 0.3M
2021-05-11 850.00 874.50 841.78 862.23 0.4M
2021-05-10 869.00 881.50 849.00 851.53 0.5M
2021-05-07 891.85 901.53 860.03 863.58 0.4M
2021-05-06 899.00 906.63 879.00 885.98 0.3M
2021-05-05 903.35 909.50 885.60 894.68 0.3M
2021-05-04 920.38 948.50 888.03 896.18 1.0M
2021-05-03 860.00 922.00 857.53 913.05 0.9M
2021-04-30 860.00 891.00 860.00 868.38 0.5M
2021-04-29 901.50 907.00 872.00 874.75 0.5M
2021-04-28 845.00 918.00 842.50 894.95 2.0M
2021-04-27 845.00 850.43 840.00 843.18 0.4M
2021-04-26 855.00 860.98 837.50 846.73 0.8M
2021-04-23 845.00 864.93 820.00 844.93 1.3M
2021-04-22 788.00 823.50 780.03 804.55 0.5M
2021-04-20 797.50 810.00 785.05 789.13 0.3M
2021-04-19 745.00 796.98 745.00 781.35 0.3M
2021-04-16 811.50 823.50 802.75 808.78 0.4M
2021-04-15 815.00 833.00 803.05 808.28 0.6M
2021-04-13 766.00 832.50 760.38 819.58 1.1M
2021-04-12 786.50 787.50 727.78 746.88 0.7M
2021-04-09 822.50 826.48 801.00 806.65 0.5M
2021-04-08 830.38 838.00 816.48 819.65 0.7M
2021-04-07 821.00 839.45 816.10 824.73 0.7M
2021-04-06 834.50 840.00 813.00 817.58 0.8M
2021-04-05 825.00 856.50 805.50 825.55 2.0M
2021-04-01 752.55 869.20 749.53 835.35 7.0M
2021-03-31 745.00 780.40 716.00 733.15 7.1M
2021-03-30 995.00 1,012.45 796.00 796.00 15.0M