NSE: NAZARA | Series: EQ
-
LTP
950.10
-3.45 (-0.36 %) -
Open
945.00
946.00 -
High
958.00
964.00 -
Low
945.00
941.00 -
Close
955.35
953.55 -
52W High
1,080.00
20 Jan, 2025 -
52W Low
834.55
25 Oct, 2024
Upper Circuit: 1,144.26
Lower Circuit: 762.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 945.00 | 958.00 | 945.00 | 950.10 | 955.35 | 1.80 | 0.19 | 1,080.00 | 834.55 | 72,865 | 6.94 Crore | 5,600 |
| 02 Apr, 2025 | 946.00 | 964.00 | 941.00 | 959.70 | 953.55 | 8.10 | 0.86 | 1,080.00 | 834.55 | 107,719 | 10.27 Crore | 9,329 |
| 01 Apr, 2025 | 948.00 | 957.05 | 941.00 | 945.00 | 945.45 | -2.45 | -0.26 | 1,080.00 | 834.55 | 72,885 | 6.90 Crore | 4,153 |
| 28 Mar, 2025 | 949.50 | 958.50 | 935.95 | 948.95 | 947.90 | -1.55 | -0.16 | 1,080.00 | 834.55 | 162,095 | 15.34 Crore | 10,046 |
| 27 Mar, 2025 | 951.00 | 953.00 | 935.10 | 953.00 | 949.45 | -1.75 | -0.18 | 1,080.00 | 834.55 | 196,466 | 18.56 Crore | 17,935 |
| 26 Mar, 2025 | 953.00 | 965.00 | 945.15 | 950.00 | 951.20 | -5.05 | -0.53 | 1,080.00 | 834.55 | 118,197 | 11.31 Crore | 5,773 |
| 25 Mar, 2025 | 965.00 | 972.00 | 952.50 | 956.00 | 956.25 | -9.25 | -0.96 | 1,080.00 | 834.55 | 138,970 | 13.32 Crore | 13,204 |
| 24 Mar, 2025 | 972.20 | 973.90 | 957.35 | 963.30 | 965.50 | -4.45 | -0.46 | 1,080.00 | 834.55 | 240,066 | 23.28 Crore | 9,604 |
| 21 Mar, 2025 | 965.00 | 974.40 | 951.50 | 964.00 | 969.95 | 11.60 | 1.21 | 1,080.00 | 834.55 | 1,719,366 | 166.61 Crore | 33,606 |
| 20 Mar, 2025 | 965.00 | 970.00 | 943.25 | 951.05 | 958.35 | 0.45 | 0.05 | 1,080.00 | 834.55 | 155,708 | 14.91 Crore | 13,050 |
| 19 Mar, 2025 | 941.05 | 964.55 | 938.80 | 959.80 | 957.90 | 21.45 | 2.29 | 1,080.00 | 834.55 | 288,927 | 27.49 Crore | 17,760 |
| 18 Mar, 2025 | 934.00 | 942.95 | 930.50 | 936.00 | 936.45 | 5.35 | 0.57 | 1,080.00 | 834.55 | 204,551 | 19.12 Crore | 10,757 |
| 17 Mar, 2025 | 935.00 | 936.25 | 928.00 | 930.50 | 931.10 | 0.50 | 0.05 | 1,080.00 | 834.55 | 200,506 | 18.67 Crore | 6,231 |
| 13 Mar, 2025 | 930.50 | 935.70 | 925.60 | 930.05 | 930.60 | -4.90 | -0.52 | 1,080.00 | 834.55 | 160,018 | 14.89 Crore | 8,972 |
| 12 Mar, 2025 | 934.15 | 939.00 | 930.00 | 935.00 | 935.50 | 1.35 | 0.14 | 1,080.00 | 834.55 | 137,945 | 12.86 Crore | 8,257 |
| 11 Mar, 2025 | 920.00 | 939.00 | 920.00 | 935.00 | 934.15 | 1.60 | 0.17 | 1,080.00 | 834.55 | 223,150 | 20.82 Crore | 13,422 |
| 10 Mar, 2025 | 933.00 | 950.00 | 930.00 | 932.05 | 932.55 | -2.55 | -0.27 | 1,080.00 | 834.55 | 275,166 | 25.77 Crore | 18,361 |
| 07 Mar, 2025 | 938.00 | 938.00 | 926.60 | 935.00 | 935.10 | -0.05 | -0.01 | 1,080.00 | 834.55 | 157,416 | 14.70 Crore | 8,982 |
| 06 Mar, 2025 | 931.40 | 938.70 | 920.45 | 935.00 | 935.15 | 8.75 | 0.94 | 1,080.00 | 834.55 | 297,024 | 27.64 Crore | 10,755 |
| 05 Mar, 2025 | 913.00 | 930.00 | 913.00 | 927.00 | 926.40 | 8.50 | 0.93 | 1,080.00 | 834.55 | 138,153 | 12.78 Crore | 10,108 |
| 04 Mar, 2025 | 921.05 | 932.10 | 911.20 | 916.30 | 917.90 | -3.15 | -0.34 | 1,080.00 | 834.55 | 122,359 | 11.27 Crore | 11,545 |
| 03 Mar, 2025 | 912.10 | 930.00 | 909.55 | 920.00 | 921.05 | 10.20 | 1.12 | 1,080.00 | 834.55 | 252,657 | 23.09 Crore | 13,777 |