Want to see IN:NAZARA full AI Analyst Report?
Nazara Technologies Ltd. (NAZARA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 405.30 | 406.95 | 397.40 | 398.45 | 398.45 | -1.76% | 27,244 | 0.22 |
| Oct 29, 2026 | 400.95 | 409.40 | 396.20 | 405.60 | 405.60 | +1.39% | 42,506 | 0.34 |
| Oct 28, 2026 | 403.00 | 405.05 | 393.30 | 400.05 | 400.05 | -0.41% | 35,113 | 0.26 |
| Oct 27, 2026 | 407.10 | 407.85 | 387.10 | 401.70 | 401.70 | +0.44% | 126,874 | 0.94 |
| Oct 26, 2026 | 403.45 | 406.40 | 396.30 | 399.95 | 399.95 | -0.37% | 36,382 | 0.27 |
| Oct 23, 2026 | 389.00 | 404.70 | 375.00 | 401.45 | 401.45 | +3.44% | 222,960 | 1.67 |
| Oct 22, 2026 | 395.05 | 397.95 | 384.20 | 388.10 | 388.10 | -2.38% | 27,890 | 0.21 |
| Oct 21, 2026 | 404.30 | 409.80 | 394.50 | 397.55 | 397.55 | -1.80% | 125,466 | 0.95 |
| Oct 20, 2026 | 404.85 | 419.90 | 402.35 | 404.85 | 404.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 419.30 | 419.90 | 402.35 | 404.85 | 404.85 | -2.87% | 33,248 | 0.25 |
| Oct 16, 2026 | 401.95 | 419.90 | 401.95 | 416.80 | 416.80 | +2.47% | 58,703 | 0.44 |
| Oct 15, 2026 | 402.25 | 409.60 | 399.05 | 406.75 | 406.75 | +0.46% | 338,405 | 2.64 |
| Oct 14, 2026 | 400.05 | 408.60 | 397.25 | 404.90 | 404.90 | +1.10% | 98,651 | 0.77 |
| Oct 13, 2026 | 407.65 | 409.60 | 396.85 | 400.50 | 400.50 | -0.95% | 64,358 | 0.50 |
| Oct 12, 2026 | 374.15 | 409.65 | 374.15 | 404.35 | 404.35 | +6.73% | 722,643 | 5.70 |
| Oct 09, 2026 | 376.00 | 381.20 | 373.85 | 378.85 | 378.85 | +0.68% | 38,162 | 0.30 |
| Oct 08, 2026 | 378.30 | 395.45 | 374.95 | 376.30 | 376.30 | -0.62% | 58,671 | 0.46 |
| Oct 07, 2026 | 381.00 | 383.00 | 378.00 | 378.65 | 378.65 | -0.17% | 212,451 | 1.71 |
| Oct 06, 2026 | 386.50 | 387.20 | 378.60 | 379.30 | 379.30 | -1.61% | 26,605 | 0.21 |
| Oct 05, 2026 | 387.75 | 394.15 | 379.50 | 385.50 | 385.50 | +0.35% | 78,248 | 0.62 |
| Oct 02, 2026 | 384.15 | 397.00 | 374.40 | 384.15 | 384.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 391.70 | 397.00 | 374.40 | 384.15 | 384.15 | -2.19% | 41,922 | 0.33 |
| Sep 30, 2026 | 387.00 | 402.15 | 386.65 | 392.75 | 392.75 | +1.19% | 475,563 | 3.98 |
| Sep 29, 2026 | 380.00 | 391.00 | 372.10 | 388.15 | 388.15 | +2.21% | 78,126 | 0.65 |
| Sep 28, 2026 | 377.00 | 383.00 | 371.45 | 379.75 | 379.75 | +0.73% | 59,065 | 0.50 |
| Sep 25, 2026 | 379.45 | 384.45 | 374.50 | 377.00 | 377.00 | +0.68% | 473,573 | 4.21 |
| Sep 24, 2026 | 367.40 | 380.00 | 367.20 | 374.45 | 374.45 | +0.38% | 45,680 | 0.41 |
| Sep 23, 2026 | 371.00 | 376.15 | 369.35 | 373.05 | 373.05 | +0.67% | 25,984 | 0.23 |
| Sep 22, 2026 | 369.40 | 372.90 | 366.00 | 370.55 | 370.55 | +0.93% | 16,726 | 0.15 |
| Sep 21, 2026 | 376.75 | 376.75 | 366.20 | 367.15 | 367.15 | -0.49% | 15,104 | 0.13 |
| Sep 18, 2026 | 364.50 | 376.90 | 364.50 | 368.95 | 368.95 | +1.89% | 53,851 | 0.47 |
| Sep 17, 2026 | 349.50 | 366.30 | 348.45 | 362.10 | 362.10 | +2.97% | 22,089 | 0.19 |
| Sep 16, 2026 | 358.75 | 362.45 | 345.85 | 351.65 | 351.65 | -1.66% | 82,220 | 0.72 |
| Sep 15, 2026 | 369.85 | 374.80 | 355.00 | 357.60 | 357.60 | -3.64% | 45,056 | 0.39 |
| Sep 14, 2026 | 371.10 | 374.40 | 362.20 | 371.10 | 371.10 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 373.00 | 374.40 | 362.20 | 371.10 | 371.10 | -0.74% | 48,045 | 0.41 |
| Sep 10, 2026 | 374.35 | 380.00 | 369.50 | 373.85 | 373.85 | -0.01% | 19,504 | 0.15 |
| Sep 09, 2026 | 368.40 | 378.10 | 362.75 | 373.90 | 373.90 | +1.48% | 76,339 | 0.61 |
| Sep 08, 2026 | 368.95 | 370.45 | 366.30 | 368.45 | 368.45 | -0.59% | 24,610 | 0.20 |
| Sep 07, 2026 | 369.00 | 373.90 | 363.10 | 370.65 | 370.65 | +0.41% | 1,565,901 | 15.37 |
| Sep 04, 2026 | 366.05 | 370.75 | 363.30 | 369.15 | 369.15 | +0.79% | 35,367 | 0.35 |
| Sep 03, 2026 | 367.00 | 368.70 | 361.50 | 366.25 | 366.25 | +0.36% | 12,891 | 0.13 |
| Sep 02, 2026 | 362.00 | 367.20 | 360.25 | 364.95 | 364.95 | -0.76% | 28,953 | 0.28 |
| Sep 01, 2026 | 374.15 | 376.90 | 360.95 | 367.75 | 367.75 | -1.13% | 92,960 | 0.91 |
| Aug 31, 2026 | 378.00 | 378.30 | 366.40 | 371.95 | 371.95 | -0.63% | 113,826 | 1.13 |
| Aug 28, 2026 | 358.30 | 379.10 | 354.90 | 374.30 | 374.30 | +5.82% | 294,288 | 3.03 |
| Aug 27, 2026 | 355.50 | 359.30 | 351.10 | 353.70 | 353.70 | -0.74% | 24,898 | 0.26 |
| Aug 26, 2026 | 358.00 | 359.10 | 355.10 | 356.35 | 356.35 | -0.54% | 18,141 | 0.18 |
| Aug 25, 2026 | 348.10 | 359.85 | 343.30 | 358.30 | 358.30 | +2.94% | 76,056 | 0.78 |
| Aug 24, 2026 | 354.60 | 358.55 | 347.20 | 348.05 | 348.05 | -1.86% | 25,604 | 0.26 |