Nazara Technologies Share Price History

Nazara Technolo.

CMP as on 17-Sep-21 15:57

₹ 2,078.50
-84.90 -3.92%

Open

₹ 2,174.40

Turnover (lac)

₹ 11,291

Prev. Close

₹ 2,163.40

Day's Vol (shares)

₹ 5,43,213

Day's Range (₹)

₹ 2,019.95
₹ 2,174.40

CMP as on17-Sep-21 15:30

₹ 2,078.00
-85.15 -3.94%

Open

₹ 2,181.75

Turnover (lac)

₹ 500

Prev. Close

₹ 2,163.15

Day's Vol (shares)

₹ 29,209

Day's Range

₹ 2,020.40
₹ 2,181.75

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 ()
17-Sep-2021 2,174 2,174 2,020 2,079 46,293 1,136 252,216 154 -96
16-Sep-2021 2,204 2,240 2,105 2,163 58,264 1,951 179,085 135 -41
15-Sep-2021 2,055 2,214 2,055 2,179 66,098 2,531 273,216 159 124
14-Sep-2021 1,930 2,089 1,930 2,035 106,969 3,219 329,861 159 105
13-Sep-2021 1,786 1,950 1,786 1,926 50,172 1,447 257,672 164 140
09-Sep-2021 1,810 1,830 1,775 1,784 22,129 292 55,668 54.60 -26
08-Sep-2021 1,827 1,832 1,798 1,815 6,931 142 35,461 34.40 -12
07-Sep-2021 1,882 1,890 1,808 1,825 11,307 266 57,813 82 -57
06-Sep-2021 1,827 1,888 1,821 1,856 18,085 354 72,921 67 29.20
03-Sep-2021 1,852 1,859 1,800 1,816 8,925 218 40,386 59.20 -36
02-Sep-2021 1,805 1,863 1,803 1,839 14,767 385 80,631 59.80 34.20
01-Sep-2021 1,836 1,840 1,790 1,794 8,198 171 36,587 50 -42
31-Aug-2021 1,821 1,844 1,781 1,837 18,527 487 92,847 63 15.80
30-Aug-2021 1,769 1,838 1,752 1,817 40,798 1,196 179,502 86 48.60
27-Aug-2021 1,709 1,752 1,674 1,713 16,406 367 59,206 78.40 4.25
26-Aug-2021 1,607 1,705 1,607 1,688 24,161 587 104,248 98.50 81.40
25-Aug-2021 1,604 1,615 1,580 1,585 7,084 94.60 26,304 34.70 -18
24-Aug-2021 1,575 1,640 1,575 1,593 5,820 105 26,804 65 18.40
23-Aug-2021 1,660 1,662 1,561 1,574 12,797 176 54,605 101 -86
20-Aug-2021 1,626 1,679 1,626 1,646 7,310 165 56,342 53 20.30
18-Aug-2021 1,669 1,670 1,617 1,651 9,496 178 51,757 53 -18
Open ZERO Brokerage Demat Account