Nazara Technologies Share Price History

Nazara Technolo.

CMP as on 22-Oct-21 15:50

₹ 2,742.45
-7.75 -0.28%

Open

₹ 2,805.20

Turnover (lac)

₹ 1,525

Prev. Close

₹ 2,750.20

Day's Vol (shares)

₹ 55,621

Day's Range (₹)

₹ 2,620.00
₹ 2,830.00

CMP as on22-Oct-21 15:29

₹ 2,798.40
55.1 2.01%

Open

₹ 2,835.00

Turnover (lac)

₹ 500

Prev. Close

₹ 2,743.30

Day's Vol (shares)

₹ 4,149

Day's Range

₹ 2,620.00
₹ 2,836.00

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 ()
22-Oct-2021 2,805 2,830 2,620 2,742 7,959 151 55,621 210 -63
21-Oct-2021 2,858 2,858 2,719 2,750 7,411 223 80,750 139 -108
20-Oct-2021 2,935 2,935 2,797 2,858 9,468 366 128,428 138 -77
19-Oct-2021 2,813 2,944 2,810 2,944 9,555 414 142,843 134 131
18-Oct-2021 2,769 2,874 2,650 2,804 12,974 332 119,444 224 34.60
14-Oct-2021 2,760 2,945 2,746 2,769 21,116 667 237,460 199 9.20
13-Oct-2021 2,903 2,963 2,890 2,890 5,179 205 70,788 72.90 -13
12-Oct-2021 3,169 3,169 3,042 3,042 4,068 108 35,549 127 -127
11-Oct-2021 3,135 3,356 3,135 3,202 109,127 3,677 284,862 221 67.30
08-Oct-2021 2,700 3,224 2,664 3,123 226,276 8,553 531,730 560 423
07-Oct-2021 2,657 2,748 2,657 2,704 54,122 1,741 193,022 91 46.80
06-Oct-2021 2,521 2,660 2,521 2,623 82,110 2,994 238,301 139 102
05-Oct-2021 2,350 2,520 2,350 2,490 45,451 1,595 149,987 170 140
04-Oct-2021 2,346 2,375 2,323 2,342 18,979 560 79,083 51.60 -3.90
01-Oct-2021 2,285 2,369 2,262 2,327 27,640 759 90,045 107 42
30-Sep-2021 2,290 2,414 2,270 2,292 48,923 1,239 142,822 144 2.20
29-Sep-2021 2,300 2,318 2,255 2,291 25,177 701 68,784 63 -9.40
28-Sep-2021 2,300 2,357 2,240 2,319 56,000 1,777 210,795 117 18.90
27-Sep-2021 2,148 2,285 2,133 2,264 45,044 1,622 260,274 152 117
Open ZERO Brokerage Demat Account