Price Data Selection & Download
Nahar Capital & Financial Services Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
225 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see NAHARCAP share price.
Share Price All Time High
₹301.20
November 03, 2025
NSE Exchange
Share Price All Time Low
₹191.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
78,385
August 06, 2026 • ₹273.78
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
NAHARCAP daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹257.95 | ₹257.95 | ₹245.00 | ₹247.50 | 2,151 |
| 2026-09-17 | ₹250.05 | ₹253.00 | ₹247.50 | ₹250.00 | 283 |
| 2026-09-16 | ₹252.00 | ₹255.65 | ₹242.20 | ₹250.05 | 1,758 |
| 2026-09-15 | ₹260.60 | ₹261.90 | ₹248.00 | ₹252.65 | 6,628 |
| 2026-09-11 | ₹258.60 | ₹259.00 | ₹252.00 | ₹258.90 | 1,192 |
| 2026-09-10 | ₹264.40 | ₹264.40 | ₹255.50 | ₹256.90 | 2,468 |
| 2026-09-09 | ₹258.00 | ₹262.00 | ₹254.50 | ₹257.65 | 1,663 |
| 2026-09-08 | ₹255.25 | ₹259.85 | ₹255.20 | ₹258.90 | 1,771 |
| 2026-09-07 | ₹261.95 | ₹262.25 | ₹255.20 | ₹257.85 | 12,931 |
| 2026-09-04 | ₹259.50 | ₹261.90 | ₹258.00 | ₹261.75 | 798 |
| 2026-09-03 | ₹263.00 | ₹263.00 | ₹256.30 | ₹259.50 | 1,304 |
| 2026-09-02 | ₹258.00 | ₹260.00 | ₹254.00 | ₹258.80 | 1,289 |
| 2026-09-01 | ₹253.55 | ₹265.00 | ₹253.40 | ₹258.00 | 2,738 |
| 2026-08-31 | ₹254.00 | ₹258.99 | ₹252.00 | ₹253.92 | 8,051 |
| 2026-08-28 | ₹258.80 | ₹259.20 | ₹255.00 | ₹258.44 | 3,453 |
| 2026-08-27 | ₹258.50 | ₹260.50 | ₹251.80 | ₹255.75 | 1,044 |
| 2026-08-26 | ₹259.99 | ₹260.89 | ₹253.50 | ₹258.50 | 614 |
| 2026-08-25 | ₹257.24 | ₹263.61 | ₹255.20 | ₹259.99 | 3,102 |
| 2026-08-24 | ₹258.50 | ₹261.00 | ₹256.00 | ₹257.22 | 4,294 |
| 2026-08-21 | ₹256.00 | ₹261.79 | ₹252.30 | ₹255.09 | 4,151 |
| 2026-08-20 | ₹259.38 | ₹260.49 | ₹254.00 | ₹255.09 | 3,165 |
| 2026-08-19 | ₹259.60 | ₹259.60 | ₹253.25 | ₹256.81 | 847 |
| 2026-08-18 | ₹255.95 | ₹261.05 | ₹251.70 | ₹257.75 | 3,554 |
| 2026-08-17 | ₹256.06 | ₹258.00 | ₹252.60 | ₹255.62 | 1,067 |
| 2026-08-14 | ₹259.98 | ₹259.98 | ₹253.00 | ₹256.06 | 1,220 |
| 2026-08-13 | ₹263.99 | ₹263.99 | ₹256.54 | ₹257.70 | 1,610 |
| 2026-08-12 | ₹257.40 | ₹265.20 | ₹254.00 | ₹256.15 | 2,357 |
| 2026-08-11 | ₹268.70 | ₹270.00 | ₹263.75 | ₹264.58 | 3,338 |
| 2026-08-10 | ₹272.00 | ₹272.00 | ₹263.81 | ₹263.94 | 5,179 |
| 2026-08-07 | ₹279.00 | ₹279.00 | ₹265.31 | ₹266.64 | 24,677 |
| 2026-08-06 | ₹290.00 | ₹293.00 | ₹266.83 | ₹273.78 | 78,385 |
| 2026-08-05 | ₹267.99 | ₹268.00 | ₹260.00 | ₹264.58 | 20,266 |
| 2026-08-04 | ₹269.99 | ₹269.99 | ₹257.35 | ₹263.18 | 2,563 |
| 2026-08-03 | ₹250.37 | ₹265.00 | ₹249.95 | ₹262.72 | 7,726 |
| 2026-07-31 | ₹250.00 | ₹251.25 | ₹245.05 | ₹249.13 | 965 |
| 2026-07-30 | ₹246.61 | ₹250.00 | ₹246.60 | ₹249.46 | 836 |
| 2026-07-29 | ₹249.00 | ₹252.45 | ₹245.00 | ₹245.81 | 1,044 |
| 2026-07-28 | ₹244.25 | ₹249.99 | ₹244.13 | ₹247.39 | 1,642 |
| 2026-07-27 | ₹245.50 | ₹250.00 | ₹244.01 | ₹244.53 | 464 |
| 2026-07-24 | ₹249.00 | ₹252.00 | ₹242.80 | ₹245.33 | 490 |
| 2026-07-23 | ₹253.00 | ₹257.00 | ₹248.90 | ₹249.00 | 7,664 |
| 2026-07-22 | ₹247.51 | ₹253.99 | ₹247.20 | ₹251.62 | 2,760 |
| 2026-07-21 | ₹252.67 | ₹253.50 | ₹247.55 | ₹252.21 | 1,161 |
| 2026-07-20 | ₹249.50 | ₹256.16 | ₹246.51 | ₹251.42 | 491 |
| 2026-07-17 | ₹252.20 | ₹252.20 | ₹246.00 | ₹246.51 | 227 |
| 2026-07-16 | ₹254.00 | ₹254.00 | ₹248.50 | ₹248.67 | 321 |
| 2026-07-15 | ₹247.26 | ₹255.90 | ₹247.25 | ₹250.02 | 1,747 |
| 2026-07-14 | ₹252.00 | ₹256.02 | ₹243.20 | ₹251.07 | 1,271 |
| 2026-07-13 | ₹240.00 | ₹254.49 | ₹240.00 | ₹250.65 | 5,175 |
| 2026-07-10 | ₹253.90 | ₹253.90 | ₹246.01 | ₹247.37 | 1,145 |
| 2026-07-09 | ₹246.00 | ₹246.00 | ₹241.40 | ₹245.35 | 1,677 |
| 2026-07-08 | ₹245.00 | ₹253.27 | ₹240.06 | ₹245.00 | 1,129 |
| 2026-07-07 | ₹245.00 | ₹248.00 | ₹245.00 | ₹248.00 | 67 |
| 2026-07-06 | ₹253.00 | ₹253.00 | ₹246.00 | ₹247.51 | 1,210 |
| 2026-07-03 | ₹249.50 | ₹252.01 | ₹245.50 | ₹248.65 | 9,589 |
| 2026-07-02 | ₹253.00 | ₹253.00 | ₹245.00 | ₹248.77 | 5,426 |
| 2026-07-01 | ₹246.12 | ₹253.00 | ₹246.10 | ₹248.87 | 691 |
| 2026-06-30 | ₹248.00 | ₹254.00 | ₹248.00 | ₹249.70 | 1,827 |
| 2026-06-29 | ₹252.20 | ₹255.00 | ₹248.00 | ₹248.00 | 117 |
| 2026-06-25 | ₹255.00 | ₹257.00 | ₹247.55 | ₹252.50 | 661 |
| 2026-06-24 | ₹253.90 | ₹256.00 | ₹248.75 | ₹255.00 | 335 |
| 2026-06-23 | ₹252.50 | ₹256.00 | ₹250.00 | ₹251.40 | 1,473 |
| 2026-06-22 | ₹257.00 | ₹257.00 | ₹251.00 | ₹253.60 | 1,849 |
| 2026-06-19 | ₹255.95 | ₹256.95 | ₹248.20 | ₹254.85 | 894 |
| 2026-06-18 | ₹255.85 | ₹259.90 | ₹246.60 | ₹254.70 | 3,196 |
| 2026-06-17 | ₹254.85 | ₹255.70 | ₹249.30 | ₹251.80 | 414 |
| 2026-06-16 | ₹256.30 | ₹256.30 | ₹252.00 | ₹253.60 | 801 |
| 2026-06-15 | ₹261.50 | ₹264.00 | ₹253.00 | ₹255.05 | 2,438 |
| 2026-06-12 | ₹250.80 | ₹256.90 | ₹245.10 | ₹252.70 | 4,295 |
| 2026-06-11 | ₹250.30 | ₹251.10 | ₹244.00 | ₹245.70 | 534 |
| 2026-06-10 | ₹249.40 | ₹252.85 | ₹245.00 | ₹248.40 | 945 |
| 2026-06-09 | ₹254.80 | ₹257.00 | ₹249.30 | ₹252.70 | 4,900 |
| 2026-06-08 | ₹250.90 | ₹254.00 | ₹245.35 | ₹247.90 | 1,901 |
| 2026-06-05 | ₹255.80 | ₹260.00 | ₹252.60 | ₹255.35 | 3,681 |
| 2026-06-04 | ₹255.95 | ₹259.00 | ₹253.05 | ₹253.40 | 1,841 |
| 2026-06-03 | ₹255.25 | ₹256.10 | ₹252.40 | ₹252.60 | 956 |
| 2026-06-02 | ₹254.95 | ₹260.00 | ₹253.25 | ₹259.25 | 2,817 |
| 2026-06-01 | ₹261.50 | ₹261.55 | ₹253.00 | ₹255.10 | 7,015 |
| 2026-05-29 | ₹269.90 | ₹269.90 | ₹251.10 | ₹254.75 | 3,921 |
| 2026-05-27 | ₹257.35 | ₹265.35 | ₹256.95 | ₹263.90 | 3,793 |
| 2026-05-26 | ₹257.50 | ₹263.00 | ₹253.60 | ₹256.05 | 5,735 |
| 2026-05-25 | ₹254.55 | ₹262.95 | ₹252.10 | ₹256.35 | 3,015 |
| 2026-05-22 | ₹253.00 | ₹256.90 | ₹251.40 | ₹252.55 | 8,154 |
| 2026-05-21 | ₹249.70 | ₹257.80 | ₹249.60 | ₹251.30 | 6,711 |
| 2026-05-20 | ₹253.80 | ₹255.20 | ₹245.00 | ₹248.90 | 10,572 |
| 2026-05-19 | ₹256.00 | ₹261.00 | ₹245.50 | ₹253.95 | 12,089 |
| 2026-05-18 | ₹245.60 | ₹263.00 | ₹242.00 | ₹248.10 | 18,539 |
| 2026-05-15 | ₹251.65 | ₹264.30 | ₹251.65 | ₹254.55 | 6,137 |
| 2026-05-14 | ₹263.70 | ₹263.70 | ₹254.05 | ₹257.40 | 3,776 |
| 2026-05-13 | ₹257.30 | ₹265.70 | ₹253.55 | ₹254.35 | 3,178 |
| 2026-05-12 | ₹252.00 | ₹268.80 | ₹252.00 | ₹259.45 | 11,340 |
| 2026-05-11 | ₹277.00 | ₹277.00 | ₹261.00 | ₹262.25 | 6,711 |
| 2026-05-08 | ₹276.75 | ₹281.80 | ₹269.00 | ₹269.95 | 14,172 |
| 2026-05-07 | ₹284.50 | ₹284.50 | ₹266.70 | ₹270.00 | 15,834 |
| 2026-05-06 | ₹264.90 | ₹271.00 | ₹264.15 | ₹268.65 | 6,793 |
| 2026-05-05 | ₹269.55 | ₹269.55 | ₹255.55 | ₹261.30 | 8,984 |
| 2026-05-04 | ₹244.25 | ₹265.00 | ₹244.25 | ₹259.20 | 5,042 |
| 2026-04-30 | ₹257.01 | ₹257.04 | ₹247.82 | ₹250.91 | 2,142 |
| 2026-04-29 | ₹251.01 | ₹258.42 | ₹250.00 | ₹253.07 | 6,362 |
| 2026-04-28 | ₹250.96 | ₹256.08 | ₹246.10 | ₹248.01 | 6,151 |
| 2026-04-27 | ₹252.93 | ₹255.34 | ₹250.28 | ₹250.83 | 5,818 |
| 2026-04-24 | ₹254.99 | ₹254.99 | ₹247.24 | ₹249.04 | 6,419 |
| 2026-04-23 | ₹249.74 | ₹253.50 | ₹249.25 | ₹250.71 | 5,251 |
| 2026-04-22 | ₹252.58 | ₹257.58 | ₹249.61 | ₹250.49 | 6,668 |
| 2026-04-21 | ₹250.63 | ₹255.06 | ₹250.00 | ₹251.26 | 6,124 |
| 2026-04-20 | ₹254.46 | ₹255.91 | ₹247.33 | ₹251.88 | 4,659 |
| 2026-04-17 | ₹249.92 | ₹258.00 | ₹249.92 | ₹253.30 | 12,290 |
| 2026-04-16 | ₹253.34 | ₹257.00 | ₹247.33 | ₹249.18 | 9,458 |
| 2026-04-15 | ₹248.00 | ₹253.80 | ₹239.63 | ₹250.45 | 18,195 |
| 2026-04-13 | ₹238.00 | ₹238.00 | ₹231.72 | ₹237.58 | 7,832 |
| 2026-04-10 | ₹234.95 | ₹247.95 | ₹232.83 | ₹238.48 | 22,524 |
| 2026-04-09 | ₹237.09 | ₹241.89 | ₹231.10 | ₹231.91 | 6,889 |
| 2026-04-08 | ₹229.35 | ₹239.21 | ₹227.48 | ₹235.32 | 12,364 |
| 2026-04-07 | ₹222.02 | ₹227.60 | ₹218.10 | ₹222.70 | 10,456 |
| 2026-04-06 | ₹219.89 | ₹224.16 | ₹215.51 | ₹220.13 | 11,057 |
| 2026-04-02 | ₹209.00 | ₹217.80 | ₹201.73 | ₹215.57 | 7,122 |
| 2026-04-01 | ₹198.00 | ₹215.00 | ₹198.00 | ₹209.25 | 25,729 |
| 2026-03-30 | ₹197.20 | ₹210.15 | ₹191.00 | ₹194.77 | 16,479 |
| 2026-03-27 | ₹215.00 | ₹220.49 | ₹200.01 | ₹201.85 | 28,359 |
| 2026-03-25 | ₹216.93 | ₹224.90 | ₹216.93 | ₹218.86 | 17,552 |
| 2026-03-24 | ₹207.50 | ₹219.15 | ₹207.50 | ₹214.74 | 10,673 |
| 2026-03-23 | ₹239.00 | ₹239.00 | ₹209.01 | ₹210.01 | 46,794 |
| 2026-03-20 | ₹223.72 | ₹237.27 | ₹222.67 | ₹225.85 | 25,362 |
| 2026-03-19 | ₹222.88 | ₹227.50 | ₹218.86 | ₹220.34 | 12,206 |
| 2026-03-18 | ₹220.84 | ₹230.99 | ₹219.85 | ₹227.72 | 20,409 |
| 2026-03-17 | ₹218.09 | ₹224.00 | ₹218.06 | ₹221.87 | 19,861 |
| 2026-03-16 | ₹219.35 | ₹222.50 | ₹215.01 | ₹217.47 | 9,716 |
| 2026-03-13 | ₹226.88 | ₹230.49 | ₹216.30 | ₹217.56 | 5,436 |
| 2026-03-12 | ₹221.44 | ₹237.99 | ₹217.62 | ₹227.01 | 20,183 |
| 2026-03-11 | ₹221.00 | ₹230.99 | ₹220.11 | ₹222.61 | 20,471 |
| 2026-03-10 | ₹220.00 | ₹225.95 | ₹218.00 | ₹220.88 | 11,471 |
| 2026-03-09 | ₹216.91 | ₹230.56 | ₹216.50 | ₹217.03 | 11,006 |
| 2026-03-06 | ₹222.00 | ₹226.47 | ₹221.99 | ₹223.36 | 5,886 |
| 2026-03-05 | ₹225.35 | ₹231.00 | ₹220.81 | ₹222.62 | 3,710 |
| 2026-03-04 | ₹228.53 | ₹228.53 | ₹220.00 | ₹220.51 | 8,517 |
| 2026-03-02 | ₹231.11 | ₹237.41 | ₹228.01 | ₹228.53 | 8,089 |
| 2026-02-27 | ₹242.09 | ₹242.09 | ₹235.92 | ₹238.58 | 1,998 |
| 2026-02-26 | ₹247.26 | ₹247.99 | ₹237.62 | ₹240.89 | 4,834 |
| 2026-02-25 | ₹244.96 | ₹255.10 | ₹240.50 | ₹242.99 | 11,473 |
| 2026-02-24 | ₹239.00 | ₹239.64 | ₹232.00 | ₹233.53 | 1,835 |
| 2026-02-23 | ₹240.91 | ₹244.36 | ₹238.00 | ₹238.06 | 3,691 |
| 2026-02-20 | ₹242.94 | ₹245.49 | ₹239.00 | ₹240.91 | 2,619 |
| 2026-02-19 | ₹243.51 | ₹245.90 | ₹240.00 | ₹240.40 | 15,510 |
| 2026-02-18 | ₹245.00 | ₹248.99 | ₹240.79 | ₹243.31 | 7,207 |
| 2026-02-17 | ₹240.33 | ₹247.00 | ₹236.00 | ₹239.35 | 5,754 |
| 2026-02-16 | ₹242.99 | ₹248.90 | ₹238.30 | ₹240.33 | 3,618 |
| 2026-02-13 | ₹246.50 | ₹252.47 | ₹242.00 | ₹244.68 | 12,011 |
| 2026-02-12 | ₹249.09 | ₹254.97 | ₹246.60 | ₹251.45 | 17,388 |
| 2026-02-11 | ₹251.01 | ₹255.00 | ₹248.00 | ₹250.35 | 10,707 |
| 2026-02-10 | ₹247.02 | ₹257.93 | ₹247.02 | ₹250.83 | 9,944 |
| 2026-02-09 | ₹244.39 | ₹253.90 | ₹242.00 | ₹251.04 | 18,375 |
| 2026-02-06 | ₹242.99 | ₹243.00 | ₹235.00 | ₹239.59 | 1,243 |
| 2026-02-05 | ₹235.70 | ₹246.20 | ₹235.70 | ₹243.75 | 4,426 |
| 2026-02-04 | ₹239.99 | ₹252.00 | ₹239.01 | ₹242.74 | 6,299 |
| 2026-02-03 | ₹232.20 | ₹245.00 | ₹232.20 | ₹238.75 | 5,648 |
| 2026-02-02 | ₹233.01 | ₹235.00 | ₹225.00 | ₹228.80 | 2,295 |
| 2026-02-01 | ₹237.90 | ₹245.65 | ₹230.36 | ₹232.71 | 3,874 |
| 2026-01-30 | ₹239.25 | ₹239.25 | ₹231.75 | ₹235.65 | 2,709 |
| 2026-01-29 | ₹229.95 | ₹254.00 | ₹229.95 | ₹239.20 | 8,491 |
| 2026-01-28 | ₹227.00 | ₹232.80 | ₹223.40 | ₹227.95 | 2,174 |
| 2026-01-27 | ₹226.05 | ₹227.00 | ₹221.75 | ₹223.20 | 1,395 |
| 2026-01-23 | ₹233.90 | ₹235.00 | ₹225.05 | ₹226.00 | 1,295 |
| 2026-01-22 | ₹220.40 | ₹247.90 | ₹218.00 | ₹229.55 | 4,699 |
| 2026-01-21 | ₹226.05 | ₹232.05 | ₹220.00 | ₹220.20 | 6,822 |
| 2026-01-20 | ₹234.95 | ₹237.75 | ₹225.00 | ₹225.30 | 1,569 |
| 2026-01-19 | ₹237.05 | ₹239.60 | ₹230.25 | ₹233.00 | 2,279 |
| 2026-01-16 | ₹240.10 | ₹240.85 | ₹235.75 | ₹235.85 | 3,973 |
| 2026-01-14 | ₹240.75 | ₹240.80 | ₹239.45 | ₹239.55 | 994 |
| 2026-01-13 | ₹244.95 | ₹249.30 | ₹240.20 | ₹240.80 | 804 |
| 2026-01-12 | ₹242.00 | ₹245.75 | ₹238.55 | ₹240.70 | 2,657 |
| 2026-01-09 | ₹243.55 | ₹244.95 | ₹239.40 | ₹241.00 | 727 |
| 2026-01-08 | ₹251.00 | ₹254.00 | ₹239.00 | ₹243.50 | 10,454 |
| 2026-01-07 | ₹255.40 | ₹255.80 | ₹247.00 | ₹252.60 | 7,627 |
| 2026-01-06 | ₹259.00 | ₹267.00 | ₹256.00 | ₹257.00 | 3,427 |
| 2026-01-05 | ₹255.60 | ₹264.90 | ₹255.60 | ₹256.90 | 3,276 |
| 2026-01-02 | ₹255.60 | ₹263.95 | ₹253.65 | ₹259.10 | 4,183 |
| 2026-01-01 | ₹255.85 | ₹259.00 | ₹249.10 | ₹253.50 | 5,405 |
Nahar Capital & Financial Services Share Price Performance Analysis (Oct 2025 - Sep 2026)
NAHARCAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.37%
₹253.50 → ₹247.50
Year to Date
Price Volatility
5.76%
Low Volatility
Year to Date
Average Daily Volume
6,687
Year to Date Average
NSE Exchange
Nahar Capital & Financial Services Share Price History – Frequently Asked Questions
Common questions about NAHARCAP historical data and records. Review NAHARCAP price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Nahar Capital & Financial Services (NAHARCAP)?
The all-time high share price of Nahar Capital & Financial Services was ₹301.2 recorded on November 03, 2025 on the NSE exchange.
What is the all-time low share price of Nahar Capital & Financial Services (NAHARCAP)?
The all-time low share price of Nahar Capital & Financial Services was ₹191.0 recorded on March 30, 2026 on the NSE exchange.
How can I download NAHARCAP historical share price data?
You can download Nahar Capital & Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NAHARCAP shares?
The highest trading volume day for Nahar Capital & Financial Services was 78,385 shares traded on August 06, 2026 on the NSE exchange, with share price at ₹273.78.