Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Nahar Capital and Financial Services Limited (NAHARCAP.NS)

Compare
265.39
+6.94
+(2.69%)
At close: April 17 at 3:29:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025264.00269.38254.50265.39265.399,242
Apr 16, 2025238.01268.85237.73258.45258.4551,734
Apr 15, 2025237.32240.04234.30236.14236.142,017
Apr 11, 2025239.36239.36228.10229.27229.271,246
Apr 9, 2025233.17236.00225.10228.07228.072,416
Apr 8, 2025238.00238.00226.95230.60230.601,920
Apr 7, 2025215.00231.00215.00224.81224.815,174
Apr 4, 2025240.27246.99234.03236.14236.145,947
Apr 3, 2025240.00258.20236.59245.26245.2618,802
Apr 2, 2025234.27242.75228.84236.06236.0610,469
Apr 1, 2025243.59243.59227.70229.29229.293,530
Mar 28, 2025231.05231.40222.00223.47223.4719,012
Mar 27, 2025228.87234.17222.00226.35226.3516,464
Mar 26, 2025240.99245.42228.41229.51229.518,674
Mar 25, 2025245.61249.86236.00238.16238.1611,016
Mar 24, 2025241.50252.01241.50246.43246.437,337
Mar 21, 2025244.03248.00236.35240.50240.507,728
Mar 20, 2025252.98256.98238.02239.61239.6111,679
Mar 19, 2025235.18258.00235.18246.64246.648,977
Mar 18, 2025227.75227.75227.75227.75227.75-
Mar 17, 2025239.00239.00224.10227.75227.752,940
Mar 13, 2025234.00239.00231.01233.80233.8018,273
Mar 12, 2025239.95244.12228.37233.29233.2922,350
Mar 11, 2025235.10240.05234.10236.41236.414,466
Mar 10, 2025257.01257.51237.95241.90241.904,459
Mar 7, 2025249.01258.82247.03251.26251.2611,158
Mar 6, 2025232.01251.99232.01244.18244.184,580
Mar 5, 2025219.41243.99219.41235.39235.399,670
Mar 4, 2025220.99231.10217.00225.18225.184,634
Mar 3, 2025234.00234.97215.10218.74218.7411,179
Feb 28, 2025230.80235.45225.00226.35226.356,139
Feb 27, 2025249.90249.90230.70234.15234.154,404
Feb 25, 2025237.50247.40236.00244.10244.102,077
Feb 24, 2025248.00248.00237.75240.65240.652,164
Feb 21, 2025246.90249.25241.40242.05242.056,187
Feb 20, 2025246.95246.95235.35244.35244.356,481
Feb 19, 2025243.05246.95229.80241.25241.2519,451
Feb 18, 2025243.90249.00230.35231.80231.809,307
Feb 17, 2025252.10263.05240.00242.00242.0013,797
Feb 14, 2025258.25270.60251.30254.35254.3514,351
Feb 13, 2025256.45268.05250.15261.90261.908,638
Feb 12, 2025258.00270.00250.65254.25254.2510,825
Feb 11, 2025274.70278.95258.10260.45260.4512,992
Feb 10, 2025275.00283.65270.40273.10273.105,208
Feb 7, 2025282.00286.70275.20277.50277.504,740
Feb 6, 2025282.15287.95278.05280.20280.205,526
Feb 5, 2025289.90289.90276.90278.00278.009,064
Feb 4, 2025281.15286.90278.10279.75279.7511,048
Feb 3, 2025297.75297.75276.00279.40279.409,711
Feb 1, 2025289.90289.90282.55285.35285.355,346
Jan 31, 2025282.80288.10277.00285.25285.254,778
Jan 30, 2025281.10284.80277.10281.35281.355,383
Jan 29, 2025279.00284.80275.10279.65279.656,793
Jan 28, 2025279.50287.40271.10277.55277.5510,154
Jan 27, 2025288.00288.00276.10278.00278.006,272
Jan 24, 2025292.90298.85287.00288.85288.855,142
Jan 23, 2025292.90302.85290.00291.45291.454,452
Jan 22, 2025295.60297.45289.00291.55291.556,769
Jan 21, 2025306.60309.80292.15294.05294.058,068
Jan 20, 2025308.00308.00303.00305.05305.055,331
Jan 17, 2025292.15315.10289.55306.85306.858,868
Jan 16, 2025285.10294.00285.10292.15292.154,830
Jan 15, 2025289.35293.65281.15283.60283.604,874
Jan 14, 2025278.50289.90276.05285.75285.755,212
Jan 13, 2025286.00294.00276.05277.05277.059,300
Jan 10, 2025302.45302.80288.00294.45294.459,963
Jan 9, 2025304.00309.20295.85301.45301.457,981
Jan 8, 2025309.60310.10301.10302.45302.454,936
Jan 7, 2025304.05313.70304.05307.95307.959,326
Jan 6, 2025321.00324.20301.40303.65303.6522,768
Jan 3, 2025320.00330.30318.45321.15321.1544,907
Jan 2, 2025320.95327.55320.95322.15322.1515,049
Jan 1, 2025314.30323.00312.30320.00320.005,744
Dec 31, 2024310.00315.90305.60312.80312.808,241
Dec 30, 2024318.40321.85311.00313.35313.356,541
Dec 27, 2024319.90324.40315.10316.75316.754,708
Dec 26, 2024322.40328.40316.95318.25318.257,185
Dec 24, 2024319.40326.05315.90320.75320.755,311
Dec 23, 2024329.00333.85316.00317.75317.7514,493
Dec 20, 2024337.35343.40324.10326.80326.809,267
Dec 19, 2024339.15343.40330.05339.05339.056,419
Dec 18, 2024347.20353.85337.60339.50339.5012,669
Dec 17, 2024346.45360.85346.45350.35350.3522,293
Dec 16, 2024338.40348.95338.40344.65344.6512,819
Dec 13, 2024348.90348.90334.40341.10341.1017,239
Dec 12, 2024351.80355.90336.25342.60342.6041,569
Dec 11, 2024359.00363.20351.60356.95356.9514,524
Dec 10, 2024361.00364.40349.85351.95351.9516,217
Dec 9, 2024361.75368.80353.35360.05360.0527,166
Dec 6, 2024357.85366.95353.55356.40356.4026,228
Dec 5, 2024357.90360.00352.00354.30354.307,220
Dec 4, 2024353.50362.00353.00354.90354.9014,132
Dec 3, 2024361.00366.30355.00356.50356.5029,099
Dec 2, 2024350.90363.90350.90356.45356.4528,584
Nov 29, 2024351.00362.45351.00353.85353.8528,500
Nov 28, 2024375.00377.80347.60355.40355.4068,312
Nov 27, 2024335.00383.50330.95370.70370.70307,656
Nov 26, 2024332.95335.90324.75330.00330.009,662
Nov 25, 2024327.55340.00326.85327.40327.4013,433
Nov 22, 2024337.55337.55327.00327.55327.5511,256
Nov 21, 2024324.80338.65318.40327.85327.8528,863
Nov 19, 2024318.45339.00315.05318.55318.5524,316
Nov 18, 2024307.00320.30301.00309.85309.8520,137
Nov 14, 2024309.00314.45303.95307.10307.105,260
Nov 13, 2024327.00327.90303.10305.15305.157,592
Nov 12, 2024327.70350.00319.15320.55320.5517,762
Nov 11, 2024330.45338.00318.50326.85326.8521,748
Nov 8, 2024309.75338.00307.60326.50326.5024,738
Nov 7, 2024311.50314.65307.00309.95309.957,538
Nov 6, 2024310.00313.80305.05310.90310.905,799
Nov 5, 2024306.40312.00303.10307.95307.953,751
Nov 4, 2024310.45310.45299.05301.50301.505,173
Nov 1, 2024308.00309.70302.00306.70306.702,297
Oct 31, 2024306.35307.10302.10302.80302.802,596
Oct 30, 2024300.05308.20297.05302.65302.6511,609
Oct 29, 2024295.40299.90293.00297.70297.704,169
Oct 28, 2024292.35299.90290.00292.80292.807,755
Oct 25, 2024306.15307.55294.05296.80296.8019,742
Oct 24, 2024316.00322.45304.00305.65305.6526,052
Oct 23, 2024313.00324.50307.05315.05315.0523,562
Oct 22, 2024340.05340.10305.60312.40312.4074,339
Oct 21, 2024303.70362.60303.70343.75343.75330,013
Oct 18, 2024301.25306.40296.55302.20302.204,327
Oct 17, 2024310.95311.00300.15301.45301.4511,835
Oct 16, 2024306.00315.90305.75309.75309.757,260
Oct 15, 2024302.85308.85299.80304.35304.3510,958
Oct 14, 2024308.20313.85300.35302.85302.853,119
Oct 11, 2024303.80308.95302.05303.65303.658,017
Oct 10, 2024302.10312.00301.85302.35302.357,662
Oct 9, 2024300.50309.00300.50302.55302.554,790
Oct 8, 2024289.00309.60289.00302.90302.906,057
Oct 7, 2024316.70316.70287.50289.60289.6013,165
Oct 4, 2024310.75313.60304.70306.05306.057,216
Oct 3, 2024326.85326.85307.75310.75310.758,529
Oct 1, 2024316.85321.95315.00316.10316.104,335
Sep 30, 2024318.00319.15312.40317.25317.2510,401
Sep 27, 2024318.95327.95315.10317.55317.5514,927
Sep 26, 2024321.70324.25317.10318.55318.557,795
Sep 25, 2024329.00330.00317.10320.05320.0513,349
Sep 24, 2024320.50325.00317.70322.10322.1010,395
Sep 23, 2024314.40321.40311.75318.80318.8019,869
Sep 20, 2024314.20318.15310.20314.40314.4015,859
Sep 19, 2024319.05324.35310.90314.55314.5512,455
Sep 18, 2024324.00328.80320.60321.40321.409,783
Sep 17, 2024330.20330.65323.15324.15324.159,410
Sep 16, 2024326.90332.35326.00329.10329.1015,242
Sep 13, 2024323.50330.95321.80325.15325.1523,417
Sep 12, 2024321.00324.50320.25321.80321.808,644
Sep 11, 2024328.00337.60317.80320.80320.8017,826
Sep 10, 2024329.25334.35322.05328.00328.0025,528
Sep 9, 2024330.35330.35321.75324.40324.4017,318
Sep 6, 2024 1.5 Dividend
Sep 6, 2024348.55348.55325.30330.95330.9557,298
Sep 5, 2024347.30352.95340.35343.40341.9033,862
Sep 4, 2024345.20353.00336.40342.15340.6643,936
Sep 3, 2024355.55356.00348.95350.45348.9242,110
Sep 2, 2024368.00368.00348.05350.30348.7741,098
Aug 30, 2024360.00363.80348.00357.85356.2956,265
Aug 29, 2024365.70374.75356.10361.25359.6791,847
Aug 28, 2024340.95369.95336.25360.10358.53315,586
Aug 27, 2024326.25341.40321.30335.75334.2834,829
Aug 26, 2024330.95332.45322.05324.60323.1810,072
Aug 23, 2024331.40337.10322.15324.45323.0326,741
Aug 22, 2024326.75340.95325.00329.95328.5130,319
Aug 21, 2024309.10326.90309.10321.90320.4913,094
Aug 20, 2024311.70317.45309.10310.80309.445,894
Aug 19, 2024304.30314.00304.30311.95310.594,972
Aug 16, 2024306.80309.40300.35302.70301.389,869
Aug 14, 2024316.00318.75302.80305.20303.878,963
Aug 13, 2024319.95323.40308.05310.30308.9413,880
Aug 12, 2024310.00319.95310.00311.75310.3911,238
Aug 9, 2024319.30323.55312.25315.85314.4713,140
Aug 8, 2024316.30322.05310.10314.60313.2313,903
Aug 7, 2024313.25317.50309.05314.65313.2820,391
Aug 6, 2024309.75328.95306.65308.70307.3546,023
Aug 5, 2024321.20321.20302.35304.35303.0219,330
Aug 2, 2024325.00332.60322.55324.15322.737,437
Aug 1, 2024337.60340.35324.85326.65325.2225,404
Jul 31, 2024341.15348.00336.15340.65339.1657,655
Jul 30, 2024332.70344.90331.05336.10334.6359,061
Jul 29, 2024326.20336.00326.20330.95329.5066,543
Jul 26, 2024323.50331.75316.10324.45323.0327,358
Jul 25, 2024313.55331.00313.55323.00321.5936,264
Jul 24, 2024321.40336.15319.75321.50320.1072,838
Jul 23, 2024324.20324.95309.05320.05318.6512,862
Jul 22, 2024320.00328.00309.20319.40318.0019,747
Jul 19, 2024322.00322.45310.20312.60311.2317,604
Jul 18, 2024335.00340.00316.00322.40320.9943,094
Jul 16, 2024311.00340.00302.00326.45325.0286,107
Jul 15, 2024315.80315.80305.30307.05305.718,251
Jul 12, 2024316.60321.90313.05314.15312.788,357
Jul 11, 2024319.20323.15313.50315.90314.5210,494
Jul 10, 2024318.00324.35310.30314.50313.1315,445
Jul 9, 2024324.75326.90318.95320.50319.1013,629
Jul 8, 2024325.80328.80320.00324.75323.3336,542
Jul 5, 2024317.00326.05315.95324.15322.7331,157
Jul 4, 2024329.00329.00315.30317.00315.6216,091
Jul 3, 2024337.00337.00325.00326.75325.3223,446
Jul 2, 2024326.85344.85326.80329.70328.26105,313
Jul 1, 2024307.75333.15306.10325.15323.73125,437
Jun 28, 2024306.30314.45303.80306.60305.2619,901
Jun 27, 2024312.10315.00300.00305.25303.926,890
Jun 26, 2024315.60321.00309.65312.10310.7415,388
Jun 25, 2024320.00323.45314.10316.20314.8233,942
Jun 24, 2024301.60327.05297.40317.90316.5158,591
Jun 21, 2024304.70308.70301.35303.10301.789,580
Jun 20, 2024294.15306.00294.15301.35300.0350,129
Jun 19, 2024303.00303.00290.50293.25291.9734,671
Jun 18, 2024297.30302.50290.65294.65293.3628,874
Jun 14, 2024296.95305.00273.60295.30294.0121,267
Jun 13, 2024297.00299.85289.50295.40294.1123,162
Jun 12, 2024282.95295.70282.95289.20287.9436,498
Jun 11, 2024278.50285.85278.15281.60280.3714,432
Jun 10, 2024280.80285.00277.00277.65276.448,837
Jun 7, 2024277.20279.30272.90276.65275.4411,397
Jun 6, 2024273.95279.90268.50271.85270.6616,830
Jun 5, 2024274.50275.75263.50269.45268.2715,299
Jun 4, 2024284.70284.75266.05270.75269.5712,225
Jun 3, 2024298.80298.80284.50284.90283.668,381
May 31, 2024284.35284.65280.10283.25282.017,433
May 30, 2024284.45286.60280.00280.55279.328,017
May 29, 2024290.00291.50281.85286.65285.404,285
May 28, 2024294.45294.45282.00283.55282.319,307
May 27, 2024286.25293.65286.25289.15287.891,561
May 24, 2024289.15297.50286.00287.25286.004,663
May 23, 2024290.10293.10287.05288.55287.297,840
May 22, 2024290.05291.30287.05288.55287.292,322
May 21, 2024295.80295.80283.95286.05284.8016,292
May 17, 2024294.60294.60291.00291.90290.628,430
May 16, 2024287.90295.45287.90292.20290.9224,578
May 15, 2024286.10295.40286.10292.40291.127,702
May 14, 2024290.05291.75284.10288.90287.642,376
May 13, 2024290.50291.00282.10283.15281.912,854
May 10, 2024287.00294.40280.10285.65284.408,250
May 9, 2024294.65299.90284.95285.30284.0527,332
May 8, 2024296.10299.45293.55294.65293.363,927
May 7, 2024296.70304.00296.00297.45296.1515,496
May 6, 2024299.10302.90295.10296.70295.405,604
May 3, 2024306.40306.40297.05299.25297.9413,182
May 2, 2024309.00309.00300.40301.00299.695,740
Apr 30, 2024309.65309.65300.00301.30299.986,315
Apr 29, 2024295.10303.85295.05301.25299.935,336
Apr 26, 2024306.95308.20300.10301.10299.785,523
Apr 25, 2024300.45309.90300.05305.55304.2212,174
Apr 24, 2024302.65306.00299.10303.15301.833,574
Apr 23, 2024304.05305.00298.00301.10299.7814,904
Apr 22, 2024298.75308.00297.00302.55301.2314,378
Apr 19, 2024291.30291.95282.20290.10288.835,453
Apr 18, 2024291.20299.95289.15294.00292.727,735

Related Tickers

AUSOMENT.NS AuSom Enterprise Limited
84.09
+0.69%
 
WELINV.NS Welspun Investments and Commercials Limited
801.30
+4.22%
 
NDGL.NS Naga Dhunseri Group Limited
4,275.00
+0.27%
 
KEYFINSERV.NS Keynote Financial Services Limited
417.25
-5.00%
 
ALMONDZ.NS Almondz Global Securities Limited
26.48
+9.97%
 
AIIL.NS Authum Investment & Infrastructure Limited
1,770.00
+2.76%
 
DAMCAPITAL.NS DAM CAPITAL ADVISORS LTD
220.50
-0.50%