Nazara Technologies Share Price History

Nazara Technolo.

CMP as on 28-Jul-21 15:59

₹ 1,831.30
9.85 0.54%

Open

₹ 1,824.70

Turnover (lac)

₹ 3,747

Prev. Close

₹ 1,821.45

Day's Vol (shares)

₹ 2,04,612

Day's Range (₹)

₹ 1,761.05
₹ 1,864.30

CMP as on28-Jul-21 15:29

₹ 1,816.05
-3.75 -0.21%

Open

₹ 1,825.00

Turnover (lac)

₹ 500

Prev. Close

₹ 1,819.80

Day's Vol (shares)

₹ 8,965

Day's Range

₹ 1,763.95
₹ 1,862.50

Nazara Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jul-2021 1,825 1,864 1,761 1,831 16,251 372 54,925 103 6.60
27-Jul-2021 1,857 1,879 1,806 1,821 14,388 310 77,579 73.50 -35
26-Jul-2021 1,900 1,900 1,839 1,847 12,539 279 63,606 60.70 -53
23-Jul-2021 1,865 1,925 1,840 1,899 29,418 695 114,505 85 33.60
22-Jul-2021 1,870 1,896 1,842 1,856 11,305 269 43,242 54.10 -14
20-Jul-2021 1,927 1,938 1,833 1,852 22,272 567 111,438 104 -75
19-Jul-2021 1,901 1,973 1,899 1,921 32,963 772 141,398 74.10 20
16-Jul-2021 1,884 1,988 1,866 1,923 65,314 2,100 251,406 122 38.60
15-Jul-2021 1,835 1,898 1,825 1,867 36,097 1,157 132,971 72.90 31.70
14-Jul-2021 1,811 1,859 1,802 1,827 25,613 590 104,969 56.90 15.40
13-Jul-2021 1,845 1,846 1,800 1,806 12,518 300 67,081 45.80 -38
12-Jul-2021 1,790 1,867 1,776 1,828 32,715 974 140,912 91 38.30
09-Jul-2021 1,764 1,864 1,760 1,796 54,883 1,781 227,175 104 32
08-Jul-2021 1,705 1,830 1,672 1,790 51,677 1,498 200,197 159 85.30
07-Jul-2021 1,738 1,742 1,686 1,696 12,320 331 81,584 56 -42
06-Jul-2021 1,743 1,775 1,721 1,738 25,540 842 202,385 53.70 -5.20
05-Jul-2021 1,675 1,775 1,655 1,735 59,734 1,816 358,742 119 59.60
02-Jul-2021 1,536 1,680 1,531 1,661 54,390 1,553 311,940 148 125
01-Jul-2021 1,520 1,552 1,512 1,528 7,265 135 35,378 40 7.90
30-Jun-2021 1,525 1,544 1,510 1,515 7,772 154 62,941 33.80 -10
29-Jun-2021 1,558 1,570 1,533 1,540 6,017 107 27,077 37 -18
Open ZERO Brokerage Demat Account