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
2023-12-29 854.45 880.00 846.85 856.65 0.3M
2023-12-28 863.90 866.60 850.50 854.45 0.2M
2023-12-27 862.95 872.95 850.10 860.75 0.3M
2023-12-26 875.90 882.00 852.05 859.00 0.3M
2023-12-22 882.80 887.95 870.00 875.75 0.3M
2023-12-21 843.75 894.90 840.20 877.40 0.8M
2023-12-20 879.80 919.70 828.70 843.40 1.9M
2023-12-19 892.00 908.20 870.00 875.20 0.6M
2023-12-18 867.35 899.00 857.05 888.75 1.2M
2023-12-15 865.00 885.00 859.30 865.65 0.7M
2023-12-14 865.00 877.00 855.00 858.45 0.9M
2023-12-13 813.00 875.00 812.90 855.60 4.1M
2023-12-12 804.00 814.00 798.00 805.45 0.2M
2023-12-11 819.20 824.50 794.75 797.75 0.3M
2023-12-08 802.00 827.50 796.45 813.60 0.8M
2023-12-07 782.10 794.00 781.65 790.35 0.1M
2023-12-06 790.00 794.85 778.05 781.85 0.1M
2023-12-05 798.00 800.25 784.70 786.50 0.1M
2023-12-04 806.80 806.80 791.00 794.60 0.1M
2023-12-01 802.00 804.00 792.75 794.45 0.1M
2023-11-30 796.95 800.75 791.50 798.60 0.1M
2023-11-29 800.00 801.00 791.10 792.65 0.1M
2023-11-28 803.25 810.00 791.95 798.60 0.1M
2023-11-24 802.00 805.50 795.15 803.25 0.1M
2023-11-23 803.00 807.20 797.00 799.10 0.1M
2023-11-22 802.25 804.50 795.05 802.20 0.1M
2023-11-21 813.00 813.00 796.00 797.90 0.1M
2023-11-20 805.00 817.95 794.00 801.55 0.1M
2023-11-17 817.80 818.00 800.00 804.90 0.2M
2023-11-16 823.85 824.50 805.25 810.55 0.2M
2023-11-15 819.65 828.65 813.05 820.45 0.1M
2023-11-13 818.25 826.60 812.00 819.65 0.1M
2023-11-12 824.95 829.80 824.00 826.50 0.0M
2023-11-10 803.35 825.00 803.35 820.15 0.1M
2023-11-09 850.00 864.60 807.20 820.40 0.5M
2023-11-08 836.00 840.00 824.10 831.90 0.1M
2023-11-07 821.95 836.00 813.40 833.35 0.2M
2023-11-06 817.95 825.00 810.95 815.45 0.1M
2023-11-03 817.65 818.00 803.05 807.85 0.1M
2023-11-02 812.00 819.95 802.20 809.40 0.1M
2023-11-01 813.00 817.70 798.00 810.00 0.1M
2023-10-31 798.50 816.45 797.50 809.90 0.2M
2023-10-30 794.00 799.00 783.90 795.40 0.1M
2023-10-27 786.70 801.75 786.30 793.25 0.1M
2023-10-26 779.00 801.00 754.00 785.65 0.3M
2023-10-25 781.00 804.45 766.95 784.95 0.3M
2023-10-23 830.00 835.75 750.00 779.20 0.4M
2023-10-20 837.00 842.85 820.00 823.90 0.1M
2023-10-19 847.65 851.95 832.55 835.40 0.1M
2023-10-18 848.00 854.25 835.20 847.65 0.1M
2023-10-17 852.50 862.50 843.00 846.80 0.2M
2023-10-16 841.45 850.65 828.35 846.80 0.2M
2023-10-13 857.00 867.50 830.75 841.45 0.2M
2023-10-12 861.00 867.95 854.45 857.30 0.2M
2023-10-11 871.45 878.95 850.00 854.70 0.2M
2023-10-10 872.50 895.95 859.85 868.15 0.6M
2023-10-09 854.95 877.00 819.05 870.35 0.5M
2023-10-06 871.95 877.50 863.00 868.20 0.3M
2023-10-05 835.00 879.00 832.30 865.95 1.9M
2023-10-04 829.95 835.75 817.05 823.40 0.1M
2023-10-03 835.00 847.20 827.50 834.15 0.2M
2023-09-29 838.95 843.00 825.20 835.90 0.2M
2023-09-28 826.00 844.40 816.05 838.25 0.5M
2023-09-27 835.10 847.10 825.05 827.55 0.4M
2023-09-26 845.00 864.95 836.05 841.00 0.4M
2023-09-25 845.00 872.35 828.00 848.60 1.0M
2023-09-22 855.50 893.00 854.55 873.55 0.7M
2023-09-21 891.00 897.60 851.15 861.65 0.8M
2023-09-20 823.55 888.80 817.85 880.75 1.8M
2023-09-18 835.00 842.40 830.00 833.20 0.3M
2023-09-15 835.00 863.50 821.50 836.80 2.1M
2023-09-14 844.00 847.60 825.00 828.40 0.3M
2023-09-13 828.00 844.50 811.00 836.90 0.4M
2023-09-12 889.75 889.75 815.15 824.40 0.8M
2023-09-11 885.30 890.00 875.00 883.60 0.4M
2023-09-08 886.00 911.00 870.00 876.50 1.2M
2023-09-07 895.00 895.00 860.00 877.35 1.2M
2023-09-06 910.00 929.05 875.05 884.00 2.2M
2023-09-05 847.20 906.00 843.85 895.30 5.6M
2023-09-04 770.50 854.00 770.50 834.80 5.7M
2023-09-01 787.05 802.75 755.10 759.55 2.1M
2023-08-31 755.15 814.85 755.00 776.95 1.9M
2023-08-30 768.85 777.50 745.50 752.10 0.6M
2023-08-29 725.05 769.90 705.55 759.05 0.9M
2023-08-28 707.55 729.80 707.55 724.75 0.5M
2023-08-25 705.00 716.80 696.55 707.20 0.2M
2023-08-24 710.90 716.95 695.20 707.60 0.2M
2023-08-23 703.00 712.20 700.00 707.85 0.2M
2023-08-22 695.40 715.55 692.85 700.70 0.3M
2023-08-21 695.40 705.40 692.80 695.40 0.2M
2023-08-18 695.00 699.95 683.20 695.40 0.2M
2023-08-17 696.65 708.80 689.25 694.90 0.6M
2023-08-16 662.10 700.00 662.10 696.65 0.4M
2023-08-14 673.85 673.85 659.60 662.10 0.1M
2023-08-11 680.00 680.10 671.10 673.90 0.1M
2023-08-10 682.20 688.10 672.00 675.10 0.1M
2023-08-09 674.20 694.00 671.30 684.00 0.1M
2023-08-08 688.00 690.95 666.65 670.85 0.1M
2023-08-07 700.90 707.05 680.15 684.45 0.1M
2023-08-04 702.90 709.70 693.00 698.05 0.2M
2023-08-03 692.45 706.90 671.45 701.35 0.5M
2023-08-02 718.00 719.85 687.50 692.55 0.3M
2023-08-01 697.10 726.80 696.15 717.90 0.9M
2023-07-31 684.00 708.00 678.65 694.20 1.4M
2023-07-28 667.90 679.00 655.00 664.95 0.3M
2023-07-27 669.95 671.40 659.05 662.00 0.1M
2023-07-26 639.45 668.85 638.45 665.95 0.4M
2023-07-25 652.15 657.20 637.90 639.45 0.1M
2023-07-24 655.95 657.60 647.00 650.35 0.2M
2023-07-21 652.00 662.20 651.00 653.90 0.1M
2023-07-20 664.90 667.00 651.35 657.25 0.2M
2023-07-19 668.00 675.85 661.35 663.25 0.2M
2023-07-18 685.00 685.00 664.00 667.90 0.3M
2023-07-17 659.00 680.00 659.00 668.80 0.3M
2023-07-14 666.10 675.00 658.25 668.20 0.5M
2023-07-13 689.35 700.00 660.95 665.90 0.9M
2023-07-12 610.00 708.50 606.25 688.45 6.5M
2023-07-11 729.90 736.00 702.35 706.50 0.5M
2023-07-10 727.90 731.95 725.00 726.40 0.2M
2023-07-07 724.95 728.00 707.70 721.00 0.3M
2023-07-06 729.80 732.00 719.70 725.40 0.2M
2023-07-05 709.65 727.70 708.00 726.30 0.3M
2023-07-04 710.00 722.55 705.95 709.60 0.2M
2023-07-03 730.85 743.70 705.00 709.20 0.5M
2023-06-30 698.90 727.20 688.50 724.60 0.9M
2023-06-28 699.90 703.70 687.00 696.20 0.2M
2023-06-27 684.65 699.00 681.00 697.50 0.2M
2023-06-26 680.35 695.00 675.00 683.90 0.2M
2023-06-23 697.95 699.15 671.35 685.85 0.2M
2023-06-22 711.00 713.10 692.40 699.25 0.3M
2023-06-21 678.60 716.50 678.60 711.10 1.6M
2023-06-20 681.75 685.50 670.25 678.25 0.2M
2023-06-19 690.00 694.70 676.30 682.75 0.2M
2023-06-16 683.15 701.50 681.10 688.70 0.6M
2023-06-15 687.95 687.95 676.00 678.30 0.2M
2023-06-14 697.00 697.00 680.15 684.80 0.7M
2023-06-13 663.00 701.10 663.00 697.20 2.3M
2023-06-12 632.70 672.90 628.55 661.05 2.1M
2023-06-09 621.70 635.00 620.75 630.00 0.2M
2023-06-08 631.50 632.05 618.00 621.60 0.1M
2023-06-07 630.95 638.00 624.00 627.75 0.1M
2023-06-06 633.40 635.75 618.05 630.75 0.2M
2023-06-05 633.80 640.60 629.15 631.95 0.1M
2023-06-02 632.10 640.65 626.10 628.80 0.1M
2023-06-01 641.05 648.00 627.00 631.00 0.3M
2023-05-31 624.35 646.20 621.10 641.05 0.5M
2023-05-30 625.65 629.50 619.90 626.25 0.2M
2023-05-29 629.05 631.80 611.45 624.15 0.4M
2023-05-26 631.05 637.00 624.10 627.15 0.3M
2023-05-25 628.00 636.25 622.00 633.65 0.7M
2023-05-24 618.40 626.65 606.95 621.15 0.4M
2023-05-23 601.15 619.95 596.10 612.25 0.6M
2023-05-22 599.70 610.00 585.10 601.95 0.4M
2023-05-19 592.10 632.40 588.30 599.70 4.6M
2023-05-18 568.00 587.90 567.50 580.95 0.5M
2023-05-17 569.00 571.95 563.00 567.00 0.1M
2023-05-16 571.50 573.95 563.35 565.50 0.1M
2023-05-15 571.90 578.85 565.10 567.00 0.4M
2023-05-12 570.20 575.60 560.00 562.35 0.3M
2023-05-11 565.00 580.75 561.05 569.15 0.6M
2023-05-10 588.60 592.35 563.30 565.90 1.0M
2023-05-09 570.00 619.50 569.00 588.60 3.0M
2023-05-08 560.00 568.90 558.85 566.05 0.2M
2023-05-05 565.00 573.95 556.00 558.75 0.1M
2023-05-04 567.35 574.00 560.25 562.20 0.1M
2023-05-03 554.30 571.00 552.00 561.85 0.2M
2023-05-02 554.60 567.10 550.90 554.30 0.2M
2023-04-28 554.65 559.95 550.00 551.70 0.2M
2023-04-27 560.00 563.45 551.05 554.05 0.2M
2023-04-26 546.85 560.00 541.55 555.75 0.3M
2023-04-25 560.20 567.80 540.70 544.10 0.3M
2023-04-24 562.05 572.95 553.70 560.15 0.6M
2023-04-21 535.75 587.50 533.95 564.90 6.6M
2023-04-20 512.60 548.00 506.00 531.80 0.8M
2023-04-19 524.40 524.40 510.50 512.20 0.3M
2023-04-18 526.35 529.70 515.00 517.90 0.1M
2023-04-17 538.10 539.45 518.50 524.75 0.3M
2023-04-13 547.05 550.70 535.00 538.10 0.2M
2023-04-12 554.85 557.65 545.10 548.70 0.5M
2023-04-11 535.10 555.00 531.70 552.70 0.3M
2023-04-10 543.00 545.80 532.35 539.65 0.2M
2023-04-06 550.95 564.00 543.15 548.55 0.5M
2023-04-05 520.30 551.70 518.15 548.15 0.9M
2023-04-03 522.00 523.50 516.25 519.80 0.2M
2023-03-31 506.95 518.05 506.70 516.45 0.3M
2023-03-29 501.10 508.35 495.95 506.20 0.3M
2023-03-28 499.25 504.15 491.00 501.45 0.2M
2023-03-27 514.00 515.30 486.20 499.25 0.3M
2023-03-24 510.30 517.00 498.00 511.35 0.4M
2023-03-23 523.00 524.70 505.10 510.30 0.8M
2023-03-22 509.20 515.00 502.00 506.70 0.3M
2023-03-21 486.00 510.00 486.00 506.65 0.3M
2023-03-20 492.80 494.00 481.85 485.90 0.1M
2023-03-17 502.00 504.80 490.00 492.60 0.1M
2023-03-16 506.90 506.90 495.05 499.50 0.3M
2023-03-15 498.65 513.80 497.25 506.40 0.5M
2023-03-14 515.00 515.00 493.90 498.65 0.3M
2023-03-13 496.50 523.90 495.00 515.10 1.2M
2023-03-10 520.00 524.00 512.55 516.75 0.2M
2023-03-09 528.00 529.50 522.65 526.45 0.1M
2023-03-08 529.50 529.60 520.50 525.00 0.1M
2023-03-06 524.95 535.00 519.20 528.25 0.3M
2023-03-03 520.00 526.80 518.20 521.45 0.1M
2023-03-02 528.00 528.00 517.90 519.10 0.1M
2023-03-01 527.50 534.95 513.90 525.05 0.1M
2023-02-28 519.50 532.65 519.50 527.50 0.1M
2023-02-27 524.90 524.90 513.00 516.90 0.2M
2023-02-24 535.40 535.40 518.50 524.90 0.1M
2023-02-23 540.00 545.00 531.50 532.70 0.1M
2023-02-22 545.00 548.50 535.00 536.95 0.1M
2023-02-21 555.00 557.05 547.00 549.25 0.1M
2023-02-20 557.00 566.00 550.35 554.05 0.1M
2023-02-17 560.00 570.00 554.00 557.00 0.2M
2023-02-16 547.00 566.00 543.20 563.15 0.4M
2023-02-15 548.50 548.50 541.00 542.55 0.1M
2023-02-14 552.00 553.75 542.90 545.85 0.2M
2023-02-13 553.00 553.70 547.00 549.25 0.2M
2023-02-10 550.05 558.30 546.45 551.25 0.3M
2023-02-09 556.30 556.30 547.10 548.65 0.1M
2023-02-08 556.90 563.20 550.75 552.40 0.1M
2023-02-07 557.10 562.50 551.30 556.90 0.1M
2023-02-06 552.75 557.30 547.00 554.30 0.1M
2023-02-03 568.65 569.95 545.00 546.50 0.3M
2023-02-02 570.80 576.90 560.80 566.25 0.2M
2023-02-01 595.00 598.45 564.00 570.80 0.2M
2023-01-31 584.85 598.00 573.15 591.20 0.3M
2023-01-30 596.00 598.65 573.60 579.40 0.2M
2023-01-27 618.40 624.60 585.55 592.05 0.4M
2023-01-25 630.00 651.15 598.50 607.35 3.0M
2023-01-24 596.50 615.00 595.00 611.70 0.3M
2023-01-23 591.70 603.45 584.05 593.75 0.1M
2023-01-20 590.00 597.30 582.75 588.75 0.2M
2023-01-19 590.45 590.45 581.15 584.95 0.1M
2023-01-18 593.75 596.95 588.60 590.75 0.1M
2023-01-17 595.50 599.70 590.00 593.75 0.1M
2023-01-16 616.00 619.75 594.00 597.55 0.1M
2023-01-13 616.05 621.00 608.80 612.90 0.1M
2023-01-12 605.85 627.75 595.05 618.20 0.5M
2023-01-11 575.00 619.00 574.00 609.90 0.9M
2023-01-10 576.95 586.00 571.00 577.80 0.1M
2023-01-09 577.00 585.55 571.15 574.10 0.1M
2023-01-06 582.05 588.40 572.35 575.90 0.1M
2023-01-05 588.00 590.65 580.80 585.50 0.1M
2023-01-04 609.00 609.40 585.00 587.55 0.2M
2023-01-03 613.80 619.60 602.30 611.40 0.4M
2023-01-02 580.70 625.50 575.80 613.75 0.9M