NAZARA.NS (NAZARA.NS) — Price History
As of 2026-08-24 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-24 | 354.55 | 359.00 | 347.00 | 347.95 | -1.81% | 988,995 |
| 2026-08-21 | 358.95 | 359.00 | 353.00 | 354.35 | -0.88% | 567,746 |
| 2026-08-20 | 357.00 | 365.00 | 356.20 | 357.50 | +0.04% | 1,774,614 |
| 2026-08-19 | 354.00 | 361.00 | 354.00 | 357.35 | +0.51% | 1,731,629 |
| 2026-08-18 | 349.95 | 356.65 | 348.75 | 355.55 | +1.56% | 1,287,389 |
| 2026-08-17 | 356.05 | 357.00 | 349.10 | 350.10 | -1.63% | 659,087 |
| 2026-08-14 | 354.60 | 362.00 | 354.60 | 355.90 | +0.20% | 1,553,469 |
| 2026-08-13 | 352.00 | 358.90 | 350.00 | 355.20 | +0.85% | 1,174,739 |
| 2026-08-12 | 354.55 | 358.00 | 350.00 | 352.20 | -0.90% | 674,988 |
| 2026-08-11 | 355.85 | 359.00 | 352.15 | 355.40 | +0.25% | 690,517 |
| 2026-08-10 | 351.55 | 362.00 | 350.55 | 354.50 | +0.61% | 3,596,576 |
| 2026-08-07 | 352.85 | 356.65 | 344.50 | 352.35 | -0.14% | 2,205,799 |
| 2026-08-06 | 348.25 | 358.00 | 338.50 | 352.85 | +1.16% | 5,602,341 |
| 2026-08-05 | 349.75 | 354.05 | 342.35 | 348.80 | -0.20% | 2,944,336 |
| 2026-08-04 | 335.00 | 355.20 | 330.20 | 349.50 | +2.93% | 8,439,332 |
| 2026-08-03 | 344.95 | 345.80 | 335.95 | 339.55 | +0.16% | 3,028,157 |
| 2026-07-31 | 309.00 | 343.80 | 306.50 | 339.00 | +10.05% | 19,464,356 |
| 2026-07-30 | 304.00 | 312.00 | 303.65 | 308.05 | +1.45% | 2,274,869 |
| 2026-07-29 | 305.00 | 308.80 | 303.00 | 303.65 | -0.12% | 960,222 |
| 2026-07-28 | 303.00 | 305.00 | 296.20 | 304.00 | +0.20% | 2,856,692 |
| 2026-07-27 | 303.85 | 308.00 | 302.00 | 303.40 | +0.36% | 2,329,997 |
| 2026-07-24 | 304.00 | 304.05 | 295.30 | 302.30 | -0.62% | 1,001,751 |
| 2026-07-23 | 304.00 | 306.00 | 299.00 | 304.20 | -0.15% | 1,907,719 |
| 2026-07-22 | 309.80 | 309.80 | 304.00 | 304.65 | -1.50% | 1,061,385 |
| 2026-07-21 | 309.50 | 313.80 | 307.70 | 309.30 | +0.02% | 2,254,042 |
| 2026-07-20 | 304.00 | 309.95 | 302.50 | 309.25 | +1.51% | 1,212,308 |
| 2026-07-17 | 308.15 | 310.75 | 303.10 | 304.65 | -1.10% | 2,329,633 |
| 2026-07-16 | 311.00 | 315.00 | 307.10 | 308.05 | -0.66% | 1,656,571 |
| 2026-07-15 | 304.95 | 315.00 | 303.00 | 310.10 | +2.02% | 5,108,077 |
| 2026-07-14 | 307.30 | 309.15 | 302.75 | 303.95 | -1.09% | 1,364,680 |
| 2026-07-13 | 304.00 | 312.90 | 303.15 | 307.30 | +0.99% | 3,229,735 |
| 2026-07-10 | 305.00 | 309.95 | 302.60 | 304.30 | +0.16% | 1,345,409 |
| 2026-07-09 | 298.00 | 310.00 | 295.85 | 303.80 | +2.79% | 2,732,163 |
| 2026-07-08 | 300.00 | 304.50 | 293.50 | 295.55 | -1.89% | 1,686,418 |
| 2026-07-07 | 299.85 | 304.00 | 294.00 | 301.25 | +0.87% | 2,725,007 |
| 2026-07-06 | 305.65 | 307.00 | 296.20 | 298.65 | -2.29% | 2,570,141 |
| 2026-07-03 | 306.85 | 310.25 | 305.00 | 305.65 | +0.13% | 1,946,918 |
| 2026-07-02 | 304.50 | 311.00 | 303.00 | 305.25 | +0.81% | 4,303,411 |
| 2026-07-01 | 304.30 | 310.55 | 301.00 | 302.80 | -0.10% | 1,441,728 |
| 2026-06-30 | 304.45 | 310.45 | 301.05 | 303.10 | -0.21% | 3,953,683 |
| 2026-06-29 | 301.90 | 307.50 | 301.00 | 303.75 | +1.03% | 1,682,185 |
| 2026-06-26 | 300.65 | 300.65 | 300.65 | 300.65 | +0.00% | 0 |
| 2026-06-25 | 292.80 | 305.90 | 289.30 | 300.65 | +2.86% | 2,441,126 |
| 2026-06-24 | 292.50 | 296.00 | 289.30 | 292.30 | -0.14% | 989,738 |
| 2026-06-23 | 300.00 | 300.00 | 291.15 | 292.70 | -2.61% | 1,551,782 |
| 2026-06-22 | 297.50 | 302.00 | 297.50 | 300.55 | +1.08% | 1,304,526 |
| 2026-06-19 | 301.00 | 303.00 | 295.75 | 297.35 | -1.21% | 1,132,791 |
| 2026-06-18 | 299.50 | 304.00 | 296.10 | 301.00 | +0.47% | 2,465,739 |
| 2026-06-17 | 305.00 | 306.00 | 295.80 | 299.60 | -0.51% | 1,760,106 |
| 2026-06-16 | 292.00 | 307.00 | 291.00 | 301.15 | +3.51% | 5,131,896 |
| 2026-06-15 | 288.90 | 295.00 | 286.65 | 290.95 | +1.78% | 1,750,641 |
| 2026-06-12 | 284.00 | 287.85 | 283.00 | 285.85 | +1.53% | 784,644 |
| 2026-06-11 | 279.95 | 283.35 | 274.50 | 281.55 | +0.57% | 764,622 |
| 2026-06-10 | 280.00 | 289.50 | 274.00 | 279.95 | +0.50% | 2,404,952 |
| 2026-06-09 | 271.80 | 281.50 | 270.70 | 278.55 | +3.92% | 2,213,761 |
| 2026-06-08 | 271.00 | 273.95 | 264.40 | 268.05 | -1.27% | 1,428,733 |
| 2026-06-05 | 271.80 | 273.40 | 265.00 | 271.50 | +0.72% | 2,491,001 |
| 2026-06-04 | 271.50 | 274.20 | 268.30 | 269.55 | -0.81% | 900,056 |
| 2026-06-03 | 274.00 | 275.30 | 267.70 | 271.75 | -1.13% | 1,451,104 |
| 2026-06-02 | 273.00 | 276.90 | 268.30 | 274.85 | +0.84% | 3,210,202 |
| 2026-06-01 | 281.00 | 282.30 | 271.30 | 272.55 | -1.87% | 860,593 |
| 2026-05-29 | 289.00 | 290.40 | 275.00 | 277.75 | -4.06% | 2,075,459 |
| 2026-05-28 | 289.50 | 289.50 | 289.50 | 289.50 | +0.00% | 0 |
| 2026-05-27 | 291.40 | 295.00 | 288.75 | 289.50 | -0.36% | 1,297,828 |
| 2026-05-26 | 291.50 | 293.00 | 285.55 | 290.55 | +0.10% | 1,729,108 |
| 2026-05-25 | 286.80 | 292.85 | 282.75 | 290.25 | +2.38% | 2,000,832 |
| 2026-05-22 | 287.00 | 288.05 | 282.70 | 283.50 | -0.60% | 1,052,450 |
| 2026-05-21 | 293.80 | 294.00 | 283.80 | 285.20 | -2.01% | 1,563,302 |
| 2026-05-20 | 294.50 | 294.65 | 289.00 | 291.05 | -1.32% | 2,406,737 |
| 2026-05-19 | 299.95 | 301.30 | 292.30 | 294.95 | -1.34% | 3,784,583 |
| 2026-05-18 | 299.50 | 305.00 | 295.25 | 298.95 | -0.33% | 7,934,449 |
| 2026-05-15 | 270.00 | 314.00 | 263.20 | 299.95 | +12.76% | 58,867,578 |
| 2026-05-14 | 270.00 | 273.40 | 262.00 | 266.00 | -0.30% | 1,529,593 |
| 2026-05-13 | 268.70 | 269.90 | 259.20 | 266.80 | +1.41% | 3,473,398 |
| 2026-05-12 | 270.20 | 270.80 | 259.75 | 263.10 | -2.70% | 1,775,571 |
| 2026-05-11 | 268.60 | 273.50 | 263.05 | 270.40 | +0.67% | 2,732,414 |
| 2026-05-08 | 274.00 | 277.00 | 267.00 | 268.60 | -2.10% | 3,726,260 |
| 2026-05-07 | 273.00 | 275.20 | 268.75 | 274.35 | +0.94% | 2,177,446 |
| 2026-05-06 | 268.50 | 272.60 | 265.90 | 271.80 | +2.28% | 1,483,510 |
| 2026-05-05 | 267.80 | 269.35 | 262.25 | 265.75 | -0.58% | 1,893,700 |
| 2026-05-04 | 265.90 | 268.25 | 262.80 | 267.30 | +1.42% | 1,492,896 |
| 2026-05-01 | 263.56 | 263.56 | 263.56 | 263.56 | +0.00% | 0 |
| 2026-04-30 | 266.00 | 266.00 | 257.12 | 263.56 | -0.79% | 1,434,216 |
| 2026-04-29 | 270.95 | 270.95 | 263.50 | 265.67 | -1.25% | 1,894,710 |
| 2026-04-28 | 271.97 | 274.79 | 264.94 | 269.04 | -0.60% | 3,379,529 |
| 2026-04-27 | 273.00 | 277.99 | 269.70 | 270.67 | +0.21% | 4,269,044 |
| 2026-04-24 | 272.70 | 273.74 | 265.50 | 270.09 | -0.76% | 1,600,213 |
| 2026-04-23 | 273.80 | 275.00 | 266.60 | 272.16 | +0.22% | 2,087,431 |
| 2026-04-22 | 277.00 | 277.28 | 270.50 | 271.56 | -1.52% | 1,323,991 |
| 2026-04-21 | 271.45 | 279.39 | 270.49 | 275.75 | +2.10% | 1,779,443 |
| 2026-04-20 | 274.99 | 276.72 | 268.98 | 270.08 | -1.19% | 1,292,360 |
| 2026-04-17 | 262.77 | 276.40 | 261.22 | 273.34 | +5.06% | 3,574,397 |
| 2026-04-16 | 258.98 | 262.15 | 255.21 | 260.18 | +1.30% | 3,315,545 |
| 2026-04-15 | 253.50 | 258.50 | 251.40 | 256.83 | +3.06% | 4,449,886 |
| 2026-04-13 | 250.00 | 252.20 | 244.50 | 249.21 | -1.24% | 1,084,804 |
| 2026-04-10 | 252.80 | 255.75 | 250.22 | 252.33 | +0.60% | 645,305 |
| 2026-04-09 | 248.70 | 253.00 | 244.01 | 250.83 | +1.34% | 7,201,798 |
| 2026-04-08 | 246.45 | 249.34 | 241.00 | 247.51 | +2.52% | 4,688,725 |
| 2026-04-07 | 231.55 | 243.67 | 229.25 | 241.43 | +4.27% | 3,270,835 |
| 2026-04-06 | 236.90 | 239.00 | 229.05 | 231.55 | -1.43% | 1,645,263 |
| 2026-04-02 | 235.01 | 238.00 | 228.38 | 234.92 | -0.81% | 2,900,373 |
| 2026-04-01 | 233.78 | 242.59 | 233.78 | 236.84 | +1.63% | 1,945,398 |
| 2026-03-30 | 237.50 | 242.70 | 231.15 | 233.05 | -3.02% | 2,153,225 |
| 2026-03-27 | 226.50 | 242.95 | 217.25 | 240.30 | +5.70% | 7,162,688 |
| 2026-03-25 | 233.00 | 234.40 | 225.10 | 227.35 | -0.72% | 1,678,070 |
| 2026-03-24 | 224.20 | 232.40 | 219.40 | 229.00 | +5.21% | 1,954,976 |
| 2026-03-23 | 233.00 | 233.10 | 215.70 | 217.65 | -7.52% | 1,575,866 |
| 2026-03-20 | 246.00 | 248.00 | 232.10 | 235.35 | -2.89% | 2,453,644 |
| 2026-03-19 | 258.00 | 259.00 | 240.30 | 242.35 | -5.05% | 4,334,547 |
| 2026-03-18 | 240.00 | 260.00 | 238.40 | 255.25 | +6.67% | 3,976,813 |
| 2026-03-17 | 235.95 | 240.70 | 231.15 | 239.30 | +2.88% | 474,983 |
| 2026-03-16 | 238.95 | 238.95 | 220.10 | 232.60 | -2.00% | 1,602,133 |
| 2026-03-13 | 244.90 | 244.90 | 230.20 | 237.35 | -2.12% | 1,184,385 |
| 2026-03-12 | 243.55 | 245.30 | 234.35 | 242.50 | -0.53% | 1,315,430 |
| 2026-03-11 | 249.00 | 257.95 | 241.75 | 243.80 | -0.71% | 1,206,257 |
| 2026-03-10 | 245.00 | 247.20 | 237.30 | 245.55 | +2.40% | 1,481,589 |
| 2026-03-09 | 240.00 | 247.45 | 232.30 | 239.80 | -1.74% | 2,514,136 |
| 2026-03-06 | 246.50 | 247.65 | 244.00 | 244.05 | -0.69% | 1,220,906 |
| 2026-03-05 | 244.90 | 248.90 | 243.60 | 245.75 | +0.43% | 832,577 |
| 2026-03-04 | 254.00 | 254.30 | 241.25 | 244.70 | -4.97% | 1,221,676 |
| 2026-03-02 | 261.00 | 262.25 | 254.85 | 257.50 | -2.76% | 639,346 |
| 2026-02-27 | 265.50 | 270.90 | 262.35 | 264.80 | -0.06% | 2,725,992 |
| 2026-02-26 | 269.50 | 270.40 | 263.55 | 264.95 | -1.01% | 916,822 |
| 2026-02-25 | 270.10 | 270.35 | 262.50 | 267.65 | -0.69% | 1,901,829 |
| 2026-02-24 | 272.50 | 274.00 | 268.20 | 269.50 | -1.14% | 560,109 |
| 2026-02-23 | 272.10 | 273.65 | 266.00 | 272.60 | +0.70% | 1,432,486 |
| 2026-02-20 | 273.00 | 274.90 | 269.10 | 270.70 | -0.53% | 756,020 |
| 2026-02-19 | 277.10 | 278.05 | 270.50 | 272.15 | -1.59% | 455,292 |
| 2026-02-18 | 274.95 | 277.50 | 272.50 | 276.55 | +0.29% | 864,018 |
| 2026-02-17 | 278.50 | 278.50 | 274.60 | 275.75 | +0.05% | 439,826 |
| 2026-02-16 | 280.00 | 280.40 | 272.30 | 275.60 | -1.25% | 1,227,724 |
| 2026-02-13 | 277.00 | 281.30 | 273.40 | 279.10 | +0.47% | 2,952,569 |
| 2026-02-12 | 277.40 | 287.50 | 273.75 | 277.80 | -0.32% | 3,933,518 |
| 2026-02-11 | 280.80 | 282.05 | 277.50 | 278.70 | +0.11% | 755,201 |
| 2026-02-10 | 276.00 | 283.45 | 274.30 | 278.40 | +2.18% | 1,842,899 |
| 2026-02-09 | 261.90 | 273.90 | 260.00 | 272.45 | +5.19% | 3,486,768 |
| 2026-02-06 | 277.00 | 277.20 | 254.85 | 259.00 | -6.46% | 5,624,379 |
| 2026-02-05 | 280.00 | 283.45 | 275.50 | 276.90 | -0.72% | 2,429,411 |
| 2026-02-04 | 283.00 | 283.90 | 275.40 | 278.90 | -2.00% | 3,720,466 |
| 2026-02-03 | 294.00 | 295.20 | 282.90 | 284.60 | +1.53% | 4,480,757 |
| 2026-02-02 | 284.55 | 286.00 | 274.95 | 280.30 | -1.44% | 1,004,976 |
| 2026-01-30 | 289.00 | 290.60 | 282.20 | 284.40 | -1.73% | 1,073,327 |
| 2026-01-29 | 280.00 | 291.55 | 277.20 | 289.40 | +3.60% | 2,245,156 |
| 2026-01-28 | 279.65 | 283.50 | 274.35 | 279.35 | +0.81% | 1,751,044 |
| 2026-01-27 | 280.00 | 281.00 | 271.25 | 277.10 | -0.29% | 2,529,193 |
| 2026-01-23 | 291.50 | 291.50 | 276.15 | 277.90 | -2.83% | 1,565,813 |
| 2026-01-22 | 281.00 | 289.40 | 277.50 | 286.00 | +3.19% | 3,283,972 |
| 2026-01-21 | 268.80 | 279.30 | 262.70 | 277.15 | +3.51% | 4,521,297 |
| 2026-01-20 | 265.80 | 272.90 | 264.20 | 267.75 | +1.17% | 3,322,699 |
| 2026-01-19 | 268.50 | 269.00 | 263.35 | 264.65 | -1.43% | 976,204 |
| 2026-01-16 | 269.00 | 273.40 | 266.00 | 268.50 | -0.13% | 1,642,186 |
| 2026-01-15 | 268.85 | 268.85 | 268.85 | 268.85 | +0.00% | 0 |
| 2026-01-14 | 265.20 | 271.70 | 262.40 | 268.85 | +1.78% | 1,592,611 |
| 2026-01-13 | 266.05 | 269.80 | 262.00 | 264.15 | +0.27% | 1,592,108 |
| 2026-01-12 | 274.50 | 274.75 | 257.65 | 263.45 | -3.55% | 5,031,797 |
| 2026-01-09 | 275.00 | 277.20 | 268.80 | 273.15 | -0.76% | 2,409,982 |
| 2026-01-08 | 278.65 | 279.80 | 272.70 | 275.25 | -1.31% | 1,249,292 |
| 2026-01-07 | 281.70 | 287.00 | 277.20 | 278.90 | -1.22% | 1,499,168 |
| 2026-01-06 | 289.00 | 290.00 | 280.00 | 282.35 | -1.91% | 2,744,555 |
| 2026-01-05 | 290.00 | 294.80 | 285.00 | 287.85 | +0.95% | 10,212,204 |
| 2026-01-02 | 281.00 | 286.30 | 277.65 | 285.15 | +1.84% | 3,420,658 |
| 2026-01-01 | 274.00 | 281.35 | 272.00 | 280.00 | +2.36% | 2,765,065 |
| 2025-12-31 | 265.80 | 275.25 | 265.10 | 273.55 | +3.42% | 6,939,905 |
| 2025-12-30 | 255.50 | 265.70 | 250.10 | 264.50 | +4.42% | 3,744,229 |
| 2025-12-29 | 238.80 | 258.85 | 237.25 | 253.30 | +6.70% | 21,876,390 |
| 2025-12-26 | 240.95 | 244.20 | 236.05 | 237.40 | -0.77% | 1,345,588 |
| 2025-12-24 | 241.00 | 251.00 | 237.85 | 239.25 | -0.81% | 3,470,794 |
| 2025-12-23 | 228.20 | 255.85 | 227.80 | 241.20 | +5.91% | 12,107,150 |
| 2025-12-22 | 230.00 | 231.75 | 226.10 | 227.75 | -0.04% | 586,199 |
| 2025-12-19 | 234.20 | 235.55 | 225.00 | 227.85 | -2.19% | 3,060,207 |
| 2025-12-18 | 237.00 | 238.85 | 231.65 | 232.95 | -1.73% | 435,112 |
| 2025-12-17 | 244.30 | 245.00 | 234.15 | 237.05 | -3.40% | 933,695 |
| 2025-12-16 | 228.70 | 247.70 | 226.65 | 245.40 | +7.68% | 5,256,605 |
| 2025-12-15 | 225.80 | 230.00 | 223.90 | 227.90 | +0.95% | 780,378 |
| 2025-12-12 | 227.00 | 231.45 | 225.00 | 225.75 | -0.92% | 1,958,042 |
| 2025-12-11 | 227.35 | 231.90 | 223.60 | 227.85 | +0.33% | 2,372,253 |
| 2025-12-10 | 227.35 | 230.60 | 224.85 | 227.10 | +0.62% | 858,319 |
| 2025-12-09 | 224.45 | 228.15 | 221.35 | 225.70 | +0.31% | 890,149 |
| 2025-12-08 | 241.50 | 244.20 | 222.65 | 225.00 | -6.70% | 1,604,142 |
| 2025-12-05 | 243.20 | 245.45 | 241.00 | 241.15 | -0.62% | 1,328,476 |
| 2025-12-04 | 244.45 | 246.90 | 241.85 | 242.65 | -0.47% | 349,138 |
| 2025-12-03 | 242.95 | 247.05 | 242.50 | 243.80 | +0.49% | 523,005 |
| 2025-12-02 | 243.50 | 245.45 | 240.20 | 242.60 | -0.49% | 788,657 |
| 2025-12-01 | 255.20 | 255.35 | 241.55 | 243.80 | -4.60% | 980,213 |
| 2025-11-28 | 253.90 | 260.00 | 251.15 | 255.55 | +0.65% | 727,750 |
| 2025-11-27 | 255.05 | 257.00 | 252.80 | 253.90 | +0.14% | 401,209 |
| 2025-11-26 | 254.00 | 256.10 | 252.65 | 253.55 | +0.10% | 1,814,808 |
| 2025-11-25 | 257.00 | 264.50 | 251.20 | 253.30 | -1.17% | 423,357 |
| 2025-11-24 | 260.00 | 260.25 | 253.10 | 256.30 | -1.21% | 843,037 |
| 2025-11-21 | 263.00 | 265.00 | 257.10 | 259.45 | -1.59% | 1,407,003 |
| 2025-11-20 | 275.30 | 276.15 | 262.15 | 263.65 | -3.72% | 762,559 |
| 2025-11-19 | 275.00 | 275.40 | 271.20 | 273.85 | -0.27% | 878,990 |
| 2025-11-18 | 267.90 | 278.50 | 266.70 | 274.60 | +2.42% | 1,581,784 |
| 2025-11-17 | 272.55 | 273.10 | 266.25 | 268.10 | -2.03% | 935,640 |
| 2025-11-14 | 273.10 | 276.85 | 268.20 | 273.65 | +0.29% | 1,491,214 |
| 2025-11-13 | 270.00 | 281.60 | 261.00 | 272.85 | +6.04% | 10,175,233 |
| 2025-11-12 | 257.05 | 259.00 | 251.10 | 257.30 | +0.35% | 596,327 |
| 2025-11-11 | 268.95 | 268.95 | 252.40 | 256.40 | -0.77% | 1,408,562 |
| 2025-11-10 | 265.45 | 265.85 | 257.40 | 258.40 | -2.51% | 606,857 |
| 2025-11-07 | 262.00 | 265.50 | 259.15 | 265.05 | +1.20% | 702,898 |
| 2025-11-06 | 270.35 | 270.65 | 258.75 | 261.90 | -2.87% | 615,295 |
| 2025-11-04 | 269.95 | 271.15 | 267.95 | 269.65 | -0.24% | 376,743 |
| 2025-11-03 | 267.80 | 272.00 | 266.80 | 270.30 | +1.16% | 766,372 |
| 2025-10-31 | 270.90 | 273.50 | 265.55 | 267.20 | -1.13% | 951,828 |
| 2025-10-30 | 268.50 | 272.20 | 266.40 | 270.25 | +1.26% | 913,116 |
| 2025-10-29 | 267.80 | 268.85 | 265.10 | 266.90 | +0.11% | 345,237 |
| 2025-10-28 | 265.40 | 268.45 | 263.80 | 266.60 | +0.81% | 659,254 |
| 2025-10-27 | 269.35 | 269.35 | 261.50 | 264.45 | -1.47% | 631,655 |
| 2025-10-24 | 272.80 | 272.80 | 264.00 | 268.40 | -0.81% | 464,508 |
| 2025-10-23 | 275.00 | 275.35 | 266.40 | 270.60 | -1.02% | 1,033,791 |
| 2025-10-21 | 274.60 | 274.80 | 271.85 | 273.40 | +1.07% | 181,954 |
| 2025-10-20 | 267.80 | 272.00 | 266.00 | 270.50 | +2.17% | 1,111,138 |
| 2025-10-17 | 264.00 | 266.00 | 260.60 | 264.75 | +0.80% | 1,066,140 |
| 2025-10-16 | 265.00 | 267.50 | 260.40 | 262.65 | +0.00% | 781,987 |
| 2025-10-15 | 264.45 | 264.45 | 257.20 | 262.65 | +0.10% | 1,872,083 |
| 2025-10-14 | 269.80 | 270.00 | 261.70 | 262.40 | -2.18% | 374,277 |
| 2025-10-13 | 265.00 | 270.30 | 262.30 | 268.25 | +1.25% | 719,651 |
| 2025-10-10 | 269.75 | 270.00 | 263.30 | 264.95 | -1.03% | 665,378 |
| 2025-10-09 | 266.15 | 269.00 | 262.90 | 267.70 | +0.58% | 820,864 |
| 2025-10-08 | 272.95 | 272.95 | 264.65 | 266.15 | -2.83% | 734,096 |
| 2025-10-07 | 279.25 | 280.35 | 271.15 | 273.90 | -1.92% | 924,585 |
| 2025-10-06 | 280.80 | 285.40 | 275.60 | 279.25 | -0.46% | 1,836,648 |
| 2025-10-03 | 277.25 | 281.00 | 273.50 | 280.55 | +1.19% | 1,947,002 |
| 2025-10-01 | 255.80 | 281.00 | 251.95 | 277.25 | +8.90% | 15,418,861 |
| 2025-09-30 | 265.70 | 266.00 | 253.00 | 254.60 | -4.29% | 2,038,975 |
| 2025-09-29 | 279.90 | 279.90 | 263.80 | 266.00 | -5.00% | 1,122,019 |
| 2025-09-26 | 291.00 | 296.50 | 277.60 | 280.00 | +0.36% | 1,699,108 |
| 2025-09-25 | 281.00 | 281.92 | 277.90 | 279.00 | -0.27% | 2,572,572 |
| 2025-09-24 | 277.73 | 281.27 | 275.00 | 279.75 | +1.34% | 3,516,072 |
| 2025-09-23 | 277.25 | 278.50 | 273.92 | 276.05 | -0.03% | 901,508 |
| 2025-09-22 | 272.50 | 276.50 | 268.63 | 276.13 | +1.94% | 3,930,092 |
| 2025-09-19 | 277.73 | 278.23 | 269.80 | 270.88 | -2.16% | 1,887,796 |
| 2025-09-18 | 275.95 | 279.58 | 274.95 | 276.85 | +1.03% | 2,246,288 |
| 2025-09-17 | 274.98 | 276.10 | 271.50 | 274.02 | +0.07% | 1,152,960 |
| 2025-09-16 | 276.80 | 280.60 | 272.52 | 273.83 | -0.64% | 1,964,976 |
| 2025-09-15 | 275.00 | 279.17 | 273.75 | 275.58 | +0.50% | 2,549,248 |
| 2025-09-12 | 273.50 | 274.73 | 269.75 | 274.20 | +0.78% | 1,240,300 |
| 2025-09-11 | 271.67 | 273.38 | 267.85 | 272.08 | +0.95% | 2,345,992 |
| 2025-09-10 | 276.25 | 277.35 | 265.70 | 269.52 | -1.87% | 3,701,760 |
| 2025-09-09 | 278.42 | 279.75 | 272.50 | 274.67 | -0.83% | 1,379,828 |
| 2025-09-08 | 277.75 | 280.98 | 275.75 | 276.98 | +0.42% | 2,329,744 |
| 2025-09-05 | 277.13 | 281.75 | 273.75 | 275.83 | -0.33% | 3,077,292 |
| 2025-09-04 | 283.50 | 283.98 | 272.00 | 276.75 | -2.55% | 4,864,928 |
| 2025-09-03 | 290.50 | 291.25 | 280.25 | 284.00 | -1.98% | 4,171,732 |
| 2025-09-02 | 293.75 | 294.48 | 286.75 | 289.75 | -0.16% | 4,188,364 |
| 2025-09-01 | 290.75 | 292.92 | 286.00 | 290.20 | -0.03% | 5,824,240 |
| 2025-08-29 | 286.48 | 295.83 | 284.30 | 290.27 | +1.89% | 9,311,128 |
| 2025-08-28 | 283.75 | 288.00 | 275.60 | 284.90 | +0.57% | 10,181,564 |
| 2025-08-26 | 279.25 | 288.23 | 276.50 | 283.27 | +1.51% | 17,007,476 |
| 2025-08-25 | 288.00 | 289.70 | 254.00 | 279.05 | -3.53% | 47,819,296 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+15.33%). Worst month: Feb (-7.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-24
Quick answers
What is NAZARA.NS's (NAZARA.NS) latest close?
347.95 on 2026-08-24, from the Closelook data lake's daily price record.
What is NAZARA.NS's 52-week high and low?
365.00 high and 215.70 low over the trailing 52 weeks, as of 2026-08-24.
What is NAZARA.NS's strongest and weakest month historically?
Historically, NAZARA.NS's strongest calendar month has been May (average +15.33%) and its weakest Feb (average -7.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.