NSE - Delayed Quote
INR
Nahar Capital and Financial Services Limited (NAHARCAP.NS)
228.53
-0.51
(-0.22%)
At close: 3:28:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
226.00
229.00
226.00
228.53
228.53
446
Nov 6, 2026
229.04
231.00
225.90
225.93
225.93
459
Nov 5, 2026
231.39
234.70
228.50
229.04
229.04
4,095
Nov 4, 2026
232.00
235.01
225.12
226.85
226.85
3,110
Nov 3, 2026
225.01
230.10
222.00
223.19
223.19
2,324
Nov 2, 2026
224.48
227.00
221.39
223.90
223.90
1,181
Oct 30, 2026
220.50
225.00
217.01
223.59
223.59
1,574
Oct 29, 2026
219.02
230.98
219.02
224.97
224.97
4,074
Oct 28, 2026
218.45
222.00
211.01
220.94
220.94
7,670
Oct 27, 2026
213.12
221.00
210.00
218.16
218.16
2,384
Oct 26, 2026
221.28
221.28
211.00
212.06
212.06
3,322
Oct 23, 2026
216.60
224.00
210.50
216.97
216.97
2,272
Oct 22, 2026
231.00
231.00
218.00
220.06
220.06
1,999
Oct 21, 2026
233.90
235.06
227.76
229.86
229.86
1,610
Oct 19, 2026
238.99
238.99
232.00
238.95
238.95
119
Oct 16, 2026
238.60
241.00
206.20
238.95
238.95
4,300
Oct 15, 2026
236.80
239.50
236.80
237.53
237.53
101
Oct 14, 2026
244.80
244.80
234.00
236.96
236.96
263
Oct 13, 2026
230.00
237.00
230.00
234.49
234.49
2,049
Oct 12, 2026
235.99
238.00
226.00
227.78
227.78
2,086
Oct 9, 2026
231.79
237.15
227.84
231.39
231.39
1,230
Oct 8, 2026
246.79
252.00
230.00
230.64
230.64
3,822
Oct 7, 2026
237.00
244.99
237.00
241.99
241.99
1,588
Oct 6, 2026
231.60
239.70
230.00
234.66
234.66
1,700
Oct 5, 2026
233.60
238.03
230.00
233.82
233.82
2,513
Oct 1, 2026
245.49
245.50
236.85
237.31
237.31
5,098
Sep 30, 2026
232.00
248.60
231.00
244.90
244.90
3,816
Sep 29, 2026
249.50
249.50
230.00
237.60
237.60
8,969
Sep 28, 2026
255.00
256.00
243.10
243.75
243.75
1,224
Sep 25, 2026
252.00
252.00
246.00
248.70
248.70
331
Sep 24, 2026
253.55
253.55
242.55
248.00
248.00
10,097
Sep 23, 2026
248.10
256.20
248.10
252.30
252.30
2,275
Sep 22, 2026
256.50
256.50
247.90
249.95
249.95
1,357
Sep 21, 2026
245.90
256.30
245.00
255.75
255.75
386
Sep 18, 2026
257.95
257.95
245.00
247.50
247.50
2,151
Sep 17, 2026
250.05
253.00
247.50
250.00
250.00
283
Sep 16, 2026
252.00
255.65
242.20
250.05
250.05
1,758
Sep 15, 2026
260.60
261.90
248.00
252.65
252.65
6,628
Sep 11, 2026
258.60
259.00
252.00
258.90
258.90
1,192
Sep 10, 2026
264.40
264.40
255.50
256.90
256.90
2,468
Sep 9, 2026
258.00
262.00
254.50
257.65
257.65
1,663
Sep 8, 2026
255.25
259.85
255.20
258.90
258.90
1,771
Sep 7, 2026
261.95
262.25
255.20
257.85
257.85
12,931
Sep 4, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
259.50
261.90
258.00
261.75
261.75
798
Sep 3, 2026
263.00
263.00
256.30
259.50
258.00
1,304
Sep 2, 2026
258.00
260.00
254.00
258.80
257.30
1,289
Sep 1, 2026
253.55
265.00
253.40
258.00
256.51
2,738
Aug 31, 2026
254.00
258.99
252.00
253.92
252.45
8,051
Aug 28, 2026
258.80
259.20
255.00
258.44
256.95
3,453
Aug 27, 2026
258.50
260.50
251.80
255.75
254.27
1,044
Aug 26, 2026
259.99
260.89
253.50
258.50
257.01
614
Aug 25, 2026
257.24
263.61
255.20
259.99
258.49
3,102
Aug 24, 2026
258.50
261.00
256.00
257.22
255.73
4,294
Aug 21, 2026
256.00
261.79
252.30
255.09
253.62
4,151
Aug 20, 2026
259.38
260.49
254.00
255.09
253.62
3,165
Aug 19, 2026
259.60
259.60
253.25
256.81
255.33
847
Aug 18, 2026
255.95
261.05
251.70
257.75
256.26
3,554
Aug 17, 2026
256.06
258.00
252.60
255.62
254.14
1,067
Aug 14, 2026
259.98
259.98
253.00
256.06
254.58
1,220
Aug 13, 2026
263.99
263.99
256.54
257.70
256.21
1,610
Aug 12, 2026
257.40
265.20
254.00
256.15
254.67
2,357
Aug 11, 2026
268.70
270.00
263.75
264.58
263.05
3,338
Aug 10, 2026
272.00
272.00
263.81
263.94
262.41
5,179
Aug 7, 2026
279.00
279.00
265.31
266.64
265.10
24,677
Aug 6, 2026
290.00
293.00
266.83
273.78
272.20
78,385
Aug 5, 2026
267.99
268.00
260.00
264.58
263.05
20,266
Aug 4, 2026
269.99
269.99
257.35
263.18
261.66
2,563
Aug 3, 2026
250.37
265.00
249.95
262.72
261.20
7,726
Jul 31, 2026
250.00
251.25
245.05
249.13
247.69
965
Jul 30, 2026
246.61
250.00
246.60
249.46
248.02
836
Jul 29, 2026
249.00
252.45
245.00
245.81
244.39
1,044
Jul 28, 2026
244.25
249.99
244.13
247.39
245.96
1,642
Jul 27, 2026
245.50
250.00
244.01
244.53
243.12
464
Jul 24, 2026
249.00
252.00
242.80
245.33
243.91
490
Jul 23, 2026
253.00
257.00
248.90
249.00
247.56
7,664
Jul 22, 2026
247.51
253.99
247.20
251.62
250.17
2,760
Jul 21, 2026
252.67
253.50
247.55
252.21
250.75
1,161
Jul 20, 2026
249.50
256.16
246.51
251.42
249.97
491
Jul 17, 2026
252.20
252.20
246.00
246.51
245.09
227
Jul 16, 2026
254.00
254.00
248.50
248.67
247.23
321
Jul 15, 2026
247.26
255.90
247.25
250.02
248.57
1,747
Jul 14, 2026
252.00
256.02
243.20
251.07
249.62
1,271
Jul 13, 2026
240.00
254.49
240.00
250.65
249.20
5,175
Jul 10, 2026
253.90
253.90
246.01
247.37
245.94
1,145
Jul 9, 2026
246.00
246.00
241.40
245.35
243.93
1,677
Jul 8, 2026
245.00
253.27
240.06
245.00
243.58
1,129
Jul 7, 2026
245.00
248.00
245.00
248.00
246.57
67
Jul 6, 2026
253.00
253.00
246.00
247.51
246.08
1,210
Jul 3, 2026
249.50
252.01
245.50
248.65
247.21
9,589
Jul 2, 2026
253.00
253.00
245.00
248.77
247.33
5,426
Jul 1, 2026
246.12
253.00
246.10
248.87
247.43
691
Jun 30, 2026
248.00
254.00
248.00
249.70
248.26
1,827
Jun 29, 2026
252.20
255.00
248.00
248.00
246.57
117
Jun 25, 2026
255.00
257.00
247.55
252.50
251.04
661
Jun 24, 2026
253.90
256.00
248.75
255.00
253.53
335
Jun 23, 2026
252.50
256.00
250.00
251.40
249.95
1,473
Jun 22, 2026
257.00
257.00
251.00
253.60
252.13
1,849
Jun 19, 2026
255.95
256.95
248.20
254.85
253.38
894
Jun 18, 2026
255.85
259.90
246.60
254.70
253.23
3,196
Jun 17, 2026
254.85
255.70
249.30
251.80
250.34
414
Jun 16, 2026
256.30
256.30
252.00
253.60
252.13
801
Jun 15, 2026
261.50
264.00
253.00
255.05
253.58
2,438
Jun 12, 2026
250.80
256.90
245.10
252.70
251.24
4,295
Jun 11, 2026
250.30
251.10
244.00
245.70
244.28
534
Jun 10, 2026
249.40
252.85
245.00
248.40
246.96
945
Jun 9, 2026
254.80
257.00
249.30
252.70
251.24
4,900
Jun 8, 2026
250.90
254.00
245.35
247.90
246.47
1,901
Jun 5, 2026
255.80
260.00
252.60
255.35
253.87
3,681
Jun 4, 2026
255.95
259.00
253.05
253.40
251.94
1,841
Jun 3, 2026
255.25
256.10
252.40
252.60
251.14
956
Jun 2, 2026
254.95
260.00
253.25
259.25
257.75
2,817
Jun 1, 2026
261.50
261.55
253.00
255.10
253.63
7,015
May 29, 2026
269.90
269.90
251.10
254.75
253.28
3,921
May 27, 2026
257.35
265.35
256.95
263.90
262.37
3,793
May 26, 2026
257.50
263.00
253.60
256.05
254.57
5,735
May 25, 2026
254.55
262.95
252.10
256.35
254.87
3,015
May 22, 2026
253.00
256.90
251.40
252.55
251.09
8,154
May 21, 2026
249.70
257.80
249.60
251.30
249.85
6,711
May 20, 2026
253.80
255.20
245.00
248.90
247.46
10,572
May 19, 2026
256.00
261.00
245.50
253.95
252.48
12,089
May 18, 2026
245.60
263.00
242.00
248.10
246.67
18,539
May 15, 2026
251.65
264.30
251.65
254.55
253.08
6,137
May 14, 2026
263.70
263.70
254.05
257.40
255.91
3,776
May 13, 2026
257.30
265.70
253.55
254.35
252.88
3,178
May 12, 2026
252.00
268.80
252.00
259.45
257.95
11,340
May 11, 2026
277.00
277.00
261.00
262.25
260.73
6,711
May 8, 2026
276.75
281.80
269.00
269.95
268.39
14,172
May 7, 2026
284.50
284.50
266.70
270.00
268.44
15,834
May 6, 2026
264.90
271.00
264.15
268.65
267.10
6,793
May 5, 2026
269.55
269.55
255.55
261.30
259.79
8,984
May 4, 2026
244.25
265.00
244.25
259.20
257.70
5,042
Apr 30, 2026
257.01
257.04
247.82
250.91
249.46
2,142
Apr 29, 2026
251.01
258.42
250.00
253.07
251.61
6,362
Apr 28, 2026
250.96
256.08
246.10
248.01
246.58
6,151
Apr 27, 2026
252.93
255.34
250.28
250.83
249.38
5,818
Apr 24, 2026
254.99
254.99
247.24
249.04
247.60
6,419
Apr 23, 2026
249.74
253.50
249.25
250.71
249.26
5,251
Apr 22, 2026
252.58
257.58
249.61
250.49
249.04
6,668
Apr 21, 2026
250.63
255.06
250.00
251.26
249.81
6,124
Apr 20, 2026
254.46
255.91
247.33
251.88
250.42
4,659
Apr 17, 2026
249.92
258.00
249.92
253.30
251.84
12,290
Apr 16, 2026
253.34
257.00
247.33
249.18
247.74
9,458
Apr 15, 2026
248.00
253.80
239.63
250.45
249.00
18,195
Apr 13, 2026
238.00
238.00
231.72
237.58
236.21
7,832
Apr 10, 2026
234.95
247.95
232.83
238.48
237.10
22,524
Apr 9, 2026
237.09
241.89
231.10
231.91
230.57
6,889
Apr 8, 2026
229.35
239.21
227.48
235.32
233.96
12,364
Apr 7, 2026
222.02
227.60
218.10
222.70
221.41
10,456
Apr 6, 2026
219.89
224.16
215.51
220.13
218.86
11,057
Apr 2, 2026
209.00
217.80
201.73
215.57
214.32
7,122
Apr 1, 2026
198.00
215.00
198.00
209.25
208.04
25,729
Mar 30, 2026
197.20
210.15
191.00
194.77
193.64
16,479
Mar 27, 2026
215.00
220.49
200.01
201.85
200.68
28,359
Mar 25, 2026
216.93
224.90
216.93
218.86
217.59
17,552
Mar 24, 2026
207.50
219.15
207.50
214.74
213.50
10,673
Mar 23, 2026
239.00
239.00
209.01
210.01
208.80
46,794
Mar 20, 2026
223.72
237.27
222.67
225.85
224.54
25,362
Mar 19, 2026
222.88
227.50
218.86
220.34
219.07
12,206
Mar 18, 2026
220.84
230.99
219.85
227.72
226.40
20,409
Mar 17, 2026
218.09
224.00
218.06
221.87
220.59
19,861
Mar 16, 2026
219.35
222.50
215.01
217.47
216.21
9,716
Mar 13, 2026
226.88
230.49
216.30
217.56
216.30
5,436
Mar 12, 2026
221.44
237.99
217.62
227.01
225.70
20,183
Mar 11, 2026
221.00
230.99
220.11
222.61
221.32
20,471
Mar 10, 2026
220.00
225.95
218.00
220.88
219.60
11,471
Mar 9, 2026
216.91
230.56
216.50
217.03
215.78
11,006
Mar 6, 2026
222.00
226.47
221.99
223.36
222.07
5,886
Mar 5, 2026
225.35
231.00
220.81
222.62
221.33
3,710
Mar 4, 2026
228.53
228.53
220.00
220.51
219.24
8,517
Mar 2, 2026
231.11
237.41
228.01
228.53
227.21
8,089
Feb 27, 2026
242.09
242.09
235.92
238.58
237.20
1,998
Feb 26, 2026
247.26
247.99
237.62
240.89
239.50
4,834
Feb 25, 2026
244.96
255.10
240.50
242.99
241.59
11,473
Feb 24, 2026
239.00
239.64
232.00
233.53
232.18
1,835
Feb 23, 2026
240.91
244.36
238.00
238.06
236.68
3,691
Feb 20, 2026
242.94
245.49
239.00
240.91
239.52
2,619
Feb 19, 2026
243.51
245.90
240.00
240.40
239.01
15,510
Feb 18, 2026
245.00
248.99
240.79
243.31
241.90
7,207
Feb 17, 2026
240.33
247.00
236.00
239.35
237.97
5,754
Feb 16, 2026
242.99
248.90
238.30
240.33
238.94
3,618
Feb 13, 2026
246.50
252.47
242.00
244.68
243.27
12,011
Feb 12, 2026
249.09
254.97
246.60
251.45
250.00
17,388
Feb 11, 2026
251.01
255.00
248.00
250.35
248.90
10,707
Feb 10, 2026
247.02
257.93
247.02
250.83
249.38
9,944
Feb 9, 2026
244.39
253.90
242.00
251.04
249.59
18,375
Feb 6, 2026
242.99
243.00
235.00
239.59
238.21
1,243
Feb 5, 2026
235.70
246.20
235.70
243.75
242.34
4,426
Feb 4, 2026
239.99
252.00
239.01
242.74
241.34
6,299
Feb 3, 2026
232.20
245.00
232.20
238.75
237.37
5,648
Feb 2, 2026
233.01
235.00
225.00
228.80
227.48
2,295
Jan 30, 2026
239.25
239.25
231.75
235.65
234.29
2,709
Jan 29, 2026
229.95
254.00
229.95
239.20
237.82
8,491
Jan 28, 2026
227.00
232.80
223.40
227.95
226.63
2,174
Jan 27, 2026
226.05
227.00
221.75
223.20
221.91
1,395
Jan 23, 2026
233.90
235.00
225.05
226.00
224.69
1,295
Jan 22, 2026
220.40
247.90
218.00
229.55
228.22
4,699
Jan 21, 2026
226.05
232.05
220.00
220.20
218.93
6,822
Jan 20, 2026
234.95
237.75
225.00
225.30
224.00
1,569
Jan 19, 2026
237.05
239.60
230.25
233.00
231.65
2,279
Jan 16, 2026
240.10
240.85
235.75
235.85
234.49
3,973
Jan 14, 2026
240.75
240.80
239.45
239.55
238.17
994
Jan 13, 2026
244.95
249.30
240.20
240.80
239.41
804
Jan 12, 2026
242.00
245.75
238.55
240.70
239.31
2,657
Jan 9, 2026
243.55
244.95
239.40
241.00
239.61
727
Jan 8, 2026
251.00
254.00
239.00
243.50
242.09
10,454
Jan 7, 2026
255.40
255.80
247.00
252.60
251.14
7,627
Jan 6, 2026
259.00
267.00
256.00
257.00
255.51
3,427
Jan 5, 2026
255.60
264.90
255.60
256.90
255.42
3,276
Jan 2, 2026
255.60
263.95
253.65
259.10
257.60
4,183
Jan 1, 2026
255.85
259.00
249.10
253.50
252.03
5,405
Dec 31, 2025
255.00
259.00
253.60
257.80
256.31
5,231
Dec 30, 2025
256.00
261.45
253.40
254.95
253.48
3,794
Dec 29, 2025
252.00
274.00
252.00
258.30
256.81
14,437
Dec 26, 2025
256.95
261.00
255.10
256.80
255.32
4,231
Dec 24, 2025
264.40
264.95
257.00
257.55
256.06
3,524
Dec 23, 2025
262.95
265.40
260.00
260.90
259.39
2,407
Dec 22, 2025
266.90
268.80
258.80
260.00
258.50
3,763
Dec 19, 2025
253.90
264.70
253.60
262.80
261.28
1,771
Dec 18, 2025
262.35
262.35
254.00
256.15
254.67
3,078
Dec 17, 2025
259.90
267.60
259.90
260.10
258.60
4,361
Dec 16, 2025
268.00
268.00
254.90
259.10
257.60
1,835
Dec 15, 2025
272.00
272.00
260.25
266.05
264.51
3,698
Dec 12, 2025
260.55
266.30
258.55
261.90
260.39
3,428
Dec 11, 2025
255.40
280.95
253.70
260.10
258.60
14,279
Dec 10, 2025
254.75
261.10
254.00
254.25
252.78
1,795
Dec 9, 2025
258.85
274.00
252.10
254.75
253.28
37,857
Dec 8, 2025
261.70
266.45
243.60
251.70
250.25
5,358
Dec 5, 2025
262.60
271.90
262.55
265.65
264.11
10,046
Dec 4, 2025
266.00
269.70
261.65
264.00
262.47
5,022
Dec 3, 2025
265.75
268.25
260.70
265.45
263.92
4,026
Dec 2, 2025
272.00
273.00
262.05
262.50
260.98
2,410
Dec 1, 2025
273.10
274.50
260.50
263.90
262.37
3,258
Nov 28, 2025
268.40
273.00
262.75
266.70
265.16
1,285
Nov 27, 2025
270.60
274.45
269.35
270.90
269.33
4,622
Nov 26, 2025
264.05
270.90
264.05
268.70
267.15
1,848
Nov 25, 2025
270.80
272.90
260.50
262.85
261.33
5,933
Nov 24, 2025
272.80
277.95
262.30
270.80
269.23
8,365
Nov 21, 2025
274.05
275.40
265.80
273.65
272.07
2,452
Nov 20, 2025
274.60
278.40
270.05
271.80
270.23
2,854
Nov 19, 2025
268.30
274.90
265.30
271.45
269.88
9,269
Nov 18, 2025
270.70
279.00
268.25
273.65
272.07
2,336
Nov 17, 2025
274.50
279.60
270.70
272.05
270.48
6,845
Nov 14, 2025
275.05
279.30
272.20
274.15
272.57
4,603
Nov 13, 2025
280.95
280.95
274.00
275.30
273.71
7,099
Nov 12, 2025
262.00
281.30
261.20
278.10
276.49
4,474
Nov 11, 2025
276.25
283.50
270.00
277.65
276.05
2,583
Nov 10, 2025
279.20
288.70
278.50
279.00
277.39
7,430
Nov 7, 2025
275.00
283.70
275.00
279.20
277.59
870
Nov 6, 2025
287.35
287.35
276.30
279.65
278.03
9,854
