Price Data Selection & Download
Nazara Technologies Share Price All Time Records & Statistics (Mar 2021 - Sep 2026)
1346 daily OHLCV records on NSE from March 2021 to Sept. 2026. Review NAZARA PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1678.00
October 11, 2021
NSE Exchange
Share Price All Time Low
₹215.70
March 23, 2026
NSE Exchange
Highest Volume Trading Day
58,867,578
May 15, 2026 • ₹299.95
NSE Exchange
Share Price History Data (Mar 2021 - Sep 2026)
NAZARA 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 | ₹364.50 | ₹377.00 | ₹364.50 | ₹369.35 | 3,038,750 |
| 2026-09-17 | ₹349.90 | ₹366.70 | ₹348.40 | ₹362.55 | 1,257,748 |
| 2026-09-16 | ₹357.10 | ₹362.30 | ₹345.60 | ₹351.15 | 1,068,058 |
| 2026-09-15 | ₹369.05 | ₹375.05 | ₹354.90 | ₹357.40 | 1,012,532 |
| 2026-09-11 | ₹372.40 | ₹374.60 | ₹362.00 | ₹370.30 | 1,148,490 |
| 2026-09-10 | ₹373.95 | ₹380.00 | ₹369.20 | ₹374.65 | 1,606,579 |
| 2026-09-09 | ₹367.75 | ₹378.00 | ₹363.00 | ₹374.40 | 1,723,096 |
| 2026-09-08 | ₹368.00 | ₹370.70 | ₹366.00 | ₹368.40 | 510,005 |
| 2026-09-07 | ₹368.25 | ₹374.40 | ₹362.50 | ₹370.30 | 1,205,780 |
| 2026-09-04 | ₹366.80 | ₹370.95 | ₹363.25 | ₹368.65 | 1,088,812 |
| 2026-09-03 | ₹366.50 | ₹368.90 | ₹361.35 | ₹365.80 | 661,018 |
| 2026-09-02 | ₹363.10 | ₹367.60 | ₹360.10 | ₹366.00 | 851,024 |
| 2026-09-01 | ₹372.70 | ₹377.00 | ₹360.95 | ₹367.65 | 2,574,995 |
| 2026-08-31 | ₹376.60 | ₹378.30 | ₹366.30 | ₹372.70 | 5,730,211 |
| 2026-08-28 | ₹354.00 | ₹379.40 | ₹354.00 | ₹374.60 | 8,037,749 |
| 2026-08-27 | ₹355.75 | ₹359.50 | ₹351.00 | ₹354.50 | 809,757 |
| 2026-08-26 | ₹359.00 | ₹359.10 | ₹355.05 | ₹356.35 | 482,255 |
| 2026-08-25 | ₹348.95 | ₹360.00 | ₹343.10 | ₹358.00 | 2,531,169 |
| 2026-08-24 | ₹354.55 | ₹359.00 | ₹347.00 | ₹347.95 | 990,995 |
| 2026-08-21 | ₹358.95 | ₹359.00 | ₹353.00 | ₹354.35 | 567,746 |
| 2026-08-20 | ₹357.00 | ₹365.00 | ₹356.20 | ₹357.50 | 1,774,614 |
| 2026-08-19 | ₹354.00 | ₹361.00 | ₹354.00 | ₹357.35 | 1,731,629 |
| 2026-08-18 | ₹349.95 | ₹356.65 | ₹348.75 | ₹355.55 | 1,287,389 |
| 2026-08-17 | ₹356.05 | ₹357.00 | ₹349.10 | ₹350.10 | 659,087 |
| 2026-08-14 | ₹354.60 | ₹362.00 | ₹354.60 | ₹355.90 | 1,553,469 |
| 2026-08-13 | ₹352.00 | ₹358.90 | ₹350.00 | ₹355.20 | 1,174,739 |
| 2026-08-12 | ₹354.55 | ₹358.00 | ₹350.00 | ₹352.20 | 674,988 |
| 2026-08-11 | ₹355.85 | ₹359.00 | ₹352.15 | ₹355.40 | 690,517 |
| 2026-08-10 | ₹351.55 | ₹362.00 | ₹350.55 | ₹354.50 | 3,596,576 |
| 2026-08-07 | ₹352.85 | ₹356.65 | ₹344.50 | ₹352.35 | 2,205,799 |
| 2026-08-06 | ₹348.25 | ₹358.00 | ₹338.50 | ₹352.85 | 5,602,341 |
| 2026-08-05 | ₹349.75 | ₹354.05 | ₹342.35 | ₹348.80 | 2,944,336 |
| 2026-08-04 | ₹335.00 | ₹355.20 | ₹330.20 | ₹349.50 | 8,439,332 |
| 2026-08-03 | ₹344.95 | ₹345.80 | ₹335.95 | ₹339.55 | 3,028,157 |
| 2026-07-31 | ₹309.00 | ₹343.80 | ₹306.50 | ₹339.00 | 19,464,356 |
| 2026-07-30 | ₹304.00 | ₹312.00 | ₹303.65 | ₹308.05 | 2,274,869 |
| 2026-07-29 | ₹305.00 | ₹308.80 | ₹303.00 | ₹303.65 | 960,222 |
| 2026-07-28 | ₹303.00 | ₹305.00 | ₹296.20 | ₹304.00 | 2,856,692 |
| 2026-07-27 | ₹303.85 | ₹308.00 | ₹302.00 | ₹303.40 | 2,329,997 |
| 2026-07-24 | ₹304.00 | ₹304.05 | ₹295.30 | ₹302.30 | 1,001,751 |
| 2026-07-23 | ₹304.00 | ₹306.00 | ₹299.00 | ₹304.20 | 1,907,719 |
| 2026-07-22 | ₹309.80 | ₹309.80 | ₹304.00 | ₹304.65 | 1,061,385 |
| 2026-07-21 | ₹309.50 | ₹313.80 | ₹307.70 | ₹309.30 | 2,254,042 |
| 2026-07-20 | ₹304.00 | ₹309.95 | ₹302.50 | ₹309.25 | 1,212,308 |
| 2026-07-17 | ₹308.15 | ₹310.75 | ₹303.10 | ₹304.65 | 2,329,633 |
| 2026-07-16 | ₹311.00 | ₹315.00 | ₹307.10 | ₹308.05 | 1,656,571 |
| 2026-07-15 | ₹304.95 | ₹315.00 | ₹303.00 | ₹310.10 | 5,108,077 |
| 2026-07-14 | ₹307.30 | ₹309.15 | ₹302.75 | ₹303.95 | 1,364,680 |
| 2026-07-13 | ₹304.00 | ₹312.90 | ₹303.15 | ₹307.30 | 3,229,735 |
| 2026-07-10 | ₹305.00 | ₹309.95 | ₹302.60 | ₹304.30 | 1,345,409 |
| 2026-07-09 | ₹298.00 | ₹310.00 | ₹295.85 | ₹303.80 | 2,732,163 |
| 2026-07-08 | ₹300.00 | ₹304.50 | ₹293.50 | ₹295.55 | 1,686,418 |
| 2026-07-07 | ₹299.85 | ₹304.00 | ₹294.00 | ₹301.25 | 2,725,007 |
| 2026-07-06 | ₹305.65 | ₹307.00 | ₹296.20 | ₹298.65 | 2,570,141 |
| 2026-07-03 | ₹306.85 | ₹310.25 | ₹305.00 | ₹305.65 | 1,946,918 |
| 2026-07-02 | ₹304.50 | ₹311.00 | ₹303.00 | ₹305.25 | 4,303,411 |
| 2026-07-01 | ₹304.30 | ₹310.55 | ₹301.00 | ₹302.80 | 1,441,728 |
| 2026-06-30 | ₹304.45 | ₹310.45 | ₹301.05 | ₹303.10 | 3,953,683 |
| 2026-06-29 | ₹301.90 | ₹307.50 | ₹301.00 | ₹303.75 | 1,682,185 |
| 2026-06-25 | ₹292.80 | ₹305.90 | ₹289.30 | ₹300.65 | 2,441,126 |
| 2026-06-24 | ₹292.50 | ₹296.00 | ₹289.30 | ₹292.30 | 989,738 |
| 2026-06-23 | ₹300.00 | ₹300.00 | ₹291.15 | ₹292.70 | 1,551,782 |
| 2026-06-22 | ₹297.50 | ₹302.00 | ₹297.50 | ₹300.55 | 1,304,526 |
| 2026-06-19 | ₹301.00 | ₹303.00 | ₹295.75 | ₹297.35 | 1,132,791 |
| 2026-06-18 | ₹299.50 | ₹304.00 | ₹296.10 | ₹301.00 | 2,465,739 |
| 2026-06-17 | ₹305.00 | ₹306.00 | ₹295.80 | ₹299.60 | 1,760,106 |
| 2026-06-16 | ₹292.00 | ₹307.00 | ₹291.00 | ₹301.15 | 5,131,896 |
| 2026-06-15 | ₹288.90 | ₹295.00 | ₹286.65 | ₹290.95 | 1,750,641 |
| 2026-06-12 | ₹284.00 | ₹287.85 | ₹283.00 | ₹285.85 | 784,644 |
| 2026-06-11 | ₹279.95 | ₹283.35 | ₹274.50 | ₹281.55 | 764,622 |
| 2026-06-10 | ₹280.00 | ₹289.50 | ₹274.00 | ₹279.95 | 2,404,952 |
| 2026-06-09 | ₹271.80 | ₹281.50 | ₹270.70 | ₹278.55 | 2,213,761 |
| 2026-06-08 | ₹271.00 | ₹273.95 | ₹264.40 | ₹268.05 | 1,428,733 |
| 2026-06-05 | ₹271.80 | ₹273.40 | ₹265.00 | ₹271.50 | 2,491,001 |
| 2026-06-04 | ₹271.50 | ₹274.20 | ₹268.30 | ₹269.55 | 900,056 |
| 2026-06-03 | ₹274.00 | ₹275.30 | ₹267.70 | ₹271.75 | 1,451,104 |
| 2026-06-02 | ₹273.00 | ₹276.90 | ₹268.30 | ₹274.85 | 3,210,202 |
| 2026-06-01 | ₹281.00 | ₹282.30 | ₹271.30 | ₹272.55 | 860,593 |
| 2026-05-29 | ₹289.00 | ₹290.40 | ₹275.00 | ₹277.75 | 2,075,459 |
| 2026-05-27 | ₹291.40 | ₹295.00 | ₹288.75 | ₹289.50 | 1,297,828 |
| 2026-05-26 | ₹291.50 | ₹293.00 | ₹285.55 | ₹290.55 | 1,729,108 |
| 2026-05-25 | ₹286.80 | ₹292.85 | ₹282.75 | ₹290.25 | 2,000,832 |
| 2026-05-22 | ₹287.00 | ₹288.05 | ₹282.70 | ₹283.50 | 1,052,450 |
| 2026-05-21 | ₹293.80 | ₹294.00 | ₹283.80 | ₹285.20 | 1,563,302 |
| 2026-05-20 | ₹294.50 | ₹294.65 | ₹289.00 | ₹291.05 | 2,406,737 |
| 2026-05-19 | ₹299.95 | ₹301.30 | ₹292.30 | ₹294.95 | 3,784,583 |
| 2026-05-18 | ₹299.50 | ₹305.00 | ₹295.25 | ₹298.95 | 7,934,449 |
| 2026-05-15 | ₹270.00 | ₹314.00 | ₹263.20 | ₹299.95 | 58,867,578 |
| 2026-05-14 | ₹270.00 | ₹273.40 | ₹262.00 | ₹266.00 | 1,529,593 |
| 2026-05-13 | ₹268.70 | ₹269.90 | ₹259.20 | ₹266.80 | 3,473,398 |
| 2026-05-12 | ₹270.20 | ₹270.80 | ₹259.75 | ₹263.10 | 1,775,571 |
| 2026-05-11 | ₹268.60 | ₹273.50 | ₹263.05 | ₹270.40 | 2,732,414 |
| 2026-05-08 | ₹274.00 | ₹277.00 | ₹267.00 | ₹268.60 | 3,726,260 |
| 2026-05-07 | ₹273.00 | ₹275.20 | ₹268.75 | ₹274.35 | 2,177,446 |
| 2026-05-06 | ₹268.50 | ₹272.60 | ₹265.90 | ₹271.80 | 1,483,510 |
| 2026-05-05 | ₹267.80 | ₹269.35 | ₹262.25 | ₹265.75 | 1,893,700 |
| 2026-05-04 | ₹265.90 | ₹268.25 | ₹262.80 | ₹267.30 | 1,492,896 |
| 2026-04-30 | ₹266.00 | ₹266.00 | ₹257.12 | ₹263.56 | 1,434,216 |
| 2026-04-29 | ₹270.95 | ₹270.95 | ₹263.50 | ₹265.67 | 1,894,710 |
| 2026-04-28 | ₹271.97 | ₹274.79 | ₹264.94 | ₹269.04 | 3,379,529 |
| 2026-04-27 | ₹273.00 | ₹277.99 | ₹269.70 | ₹270.67 | 4,269,044 |
| 2026-04-24 | ₹272.70 | ₹273.74 | ₹265.50 | ₹270.09 | 1,600,213 |
| 2026-04-23 | ₹273.80 | ₹275.00 | ₹266.60 | ₹272.16 | 2,087,431 |
| 2026-04-22 | ₹277.00 | ₹277.28 | ₹270.50 | ₹271.56 | 1,323,991 |
| 2026-04-21 | ₹271.45 | ₹279.39 | ₹270.49 | ₹275.75 | 1,779,443 |
| 2026-04-20 | ₹274.99 | ₹276.72 | ₹268.98 | ₹270.08 | 1,292,360 |
| 2026-04-17 | ₹262.77 | ₹276.40 | ₹261.22 | ₹273.34 | 3,574,397 |
| 2026-04-16 | ₹258.98 | ₹262.15 | ₹255.21 | ₹260.18 | 3,315,545 |
| 2026-04-15 | ₹253.50 | ₹258.50 | ₹251.40 | ₹256.83 | 4,449,886 |
| 2026-04-13 | ₹250.00 | ₹252.20 | ₹244.50 | ₹249.21 | 1,084,804 |
| 2026-04-10 | ₹252.80 | ₹255.75 | ₹250.22 | ₹252.33 | 645,305 |
| 2026-04-09 | ₹248.70 | ₹253.00 | ₹244.01 | ₹250.83 | 7,201,798 |
| 2026-04-08 | ₹246.45 | ₹249.34 | ₹241.00 | ₹247.51 | 4,688,725 |
| 2026-04-07 | ₹231.55 | ₹243.67 | ₹229.25 | ₹241.43 | 3,270,835 |
| 2026-04-06 | ₹236.90 | ₹239.00 | ₹229.05 | ₹231.55 | 1,645,263 |
| 2026-04-02 | ₹235.01 | ₹238.00 | ₹228.38 | ₹234.92 | 2,900,373 |
| 2026-04-01 | ₹233.78 | ₹242.59 | ₹233.78 | ₹236.84 | 1,945,398 |
| 2026-03-30 | ₹237.50 | ₹242.70 | ₹231.15 | ₹233.05 | 2,153,225 |
| 2026-03-27 | ₹226.50 | ₹242.95 | ₹217.25 | ₹240.30 | 7,162,688 |
| 2026-03-25 | ₹233.00 | ₹234.40 | ₹225.10 | ₹227.35 | 1,678,070 |
| 2026-03-24 | ₹224.20 | ₹232.40 | ₹219.40 | ₹229.00 | 1,954,976 |
| 2026-03-23 | ₹233.00 | ₹233.10 | ₹215.70 | ₹217.65 | 1,575,866 |
| 2026-03-20 | ₹246.00 | ₹248.00 | ₹232.10 | ₹235.35 | 2,453,644 |
| 2026-03-19 | ₹258.00 | ₹259.00 | ₹240.30 | ₹242.35 | 4,334,547 |
| 2026-03-18 | ₹240.00 | ₹260.00 | ₹238.40 | ₹255.25 | 3,976,813 |
| 2026-03-17 | ₹235.95 | ₹240.70 | ₹231.15 | ₹239.30 | 474,983 |
| 2026-03-16 | ₹238.95 | ₹238.95 | ₹220.10 | ₹232.60 | 1,602,133 |
| 2026-03-13 | ₹244.90 | ₹244.90 | ₹230.20 | ₹237.35 | 1,184,385 |
| 2026-03-12 | ₹243.55 | ₹245.30 | ₹234.35 | ₹242.50 | 1,315,430 |
| 2026-03-11 | ₹249.00 | ₹257.95 | ₹241.75 | ₹243.80 | 1,206,257 |
| 2026-03-10 | ₹245.00 | ₹247.20 | ₹237.30 | ₹245.55 | 1,481,589 |
| 2026-03-09 | ₹240.00 | ₹247.45 | ₹232.30 | ₹239.80 | 2,514,136 |
| 2026-03-06 | ₹246.50 | ₹247.65 | ₹244.00 | ₹244.05 | 1,220,906 |
| 2026-03-05 | ₹244.90 | ₹248.90 | ₹243.60 | ₹245.75 | 832,577 |
| 2026-03-04 | ₹254.00 | ₹254.30 | ₹241.25 | ₹244.70 | 1,221,676 |
| 2026-03-02 | ₹261.00 | ₹262.25 | ₹254.85 | ₹257.50 | 639,346 |
| 2026-02-27 | ₹265.50 | ₹270.90 | ₹262.35 | ₹264.80 | 2,725,992 |
| 2026-02-26 | ₹269.50 | ₹270.40 | ₹263.55 | ₹264.95 | 916,822 |
| 2026-02-25 | ₹270.10 | ₹270.35 | ₹262.50 | ₹267.65 | 1,901,829 |
| 2026-02-24 | ₹272.50 | ₹274.00 | ₹268.20 | ₹269.50 | 560,109 |
| 2026-02-23 | ₹272.10 | ₹273.65 | ₹266.00 | ₹272.60 | 1,432,486 |
| 2026-02-20 | ₹273.00 | ₹274.90 | ₹269.10 | ₹270.70 | 756,020 |
| 2026-02-19 | ₹277.10 | ₹278.05 | ₹270.50 | ₹272.15 | 455,292 |
| 2026-02-18 | ₹274.95 | ₹277.50 | ₹272.50 | ₹276.55 | 864,018 |
| 2026-02-17 | ₹278.50 | ₹278.50 | ₹274.60 | ₹275.75 | 439,826 |
| 2026-02-16 | ₹280.00 | ₹280.40 | ₹272.30 | ₹275.60 | 1,227,724 |
| 2026-02-13 | ₹277.00 | ₹281.30 | ₹273.40 | ₹279.10 | 2,952,569 |
| 2026-02-12 | ₹277.40 | ₹287.50 | ₹273.75 | ₹277.80 | 3,933,518 |
| 2026-02-11 | ₹280.80 | ₹282.05 | ₹277.50 | ₹278.70 | 755,201 |
| 2026-02-10 | ₹276.00 | ₹283.45 | ₹274.30 | ₹278.40 | 1,842,899 |
| 2026-02-09 | ₹261.90 | ₹273.90 | ₹260.00 | ₹272.45 | 3,486,768 |
| 2026-02-06 | ₹277.00 | ₹277.20 | ₹254.85 | ₹259.00 | 5,624,379 |
| 2026-02-05 | ₹280.00 | ₹283.45 | ₹275.50 | ₹276.90 | 2,429,411 |
| 2026-02-04 | ₹283.00 | ₹283.90 | ₹275.40 | ₹278.90 | 3,720,466 |
| 2026-02-03 | ₹294.00 | ₹295.20 | ₹282.90 | ₹284.60 | 4,480,757 |
| 2026-02-02 | ₹284.55 | ₹286.00 | ₹274.95 | ₹280.30 | 1,004,976 |
| 2026-02-01 | ₹284.30 | ₹289.00 | ₹270.65 | ₹283.20 | 2,268,490 |
| 2026-01-30 | ₹289.00 | ₹290.60 | ₹282.20 | ₹284.40 | 1,073,327 |
| 2026-01-29 | ₹280.00 | ₹291.55 | ₹277.20 | ₹289.40 | 2,245,156 |
| 2026-01-28 | ₹279.65 | ₹283.50 | ₹274.35 | ₹279.35 | 1,751,044 |
| 2026-01-27 | ₹280.00 | ₹281.00 | ₹271.25 | ₹277.10 | 2,529,193 |
| 2026-01-23 | ₹291.50 | ₹291.50 | ₹276.15 | ₹277.90 | 1,565,813 |
| 2026-01-22 | ₹281.00 | ₹289.40 | ₹277.50 | ₹286.00 | 3,283,972 |
| 2026-01-21 | ₹268.80 | ₹279.30 | ₹262.70 | ₹277.15 | 4,521,297 |
| 2026-01-20 | ₹265.80 | ₹272.90 | ₹264.20 | ₹267.75 | 3,322,699 |
| 2026-01-19 | ₹268.50 | ₹269.00 | ₹263.35 | ₹264.65 | 976,204 |
| 2026-01-16 | ₹269.00 | ₹273.40 | ₹266.00 | ₹268.50 | 1,642,186 |
| 2026-01-14 | ₹265.20 | ₹271.70 | ₹262.40 | ₹268.85 | 1,592,611 |
| 2026-01-13 | ₹266.05 | ₹269.80 | ₹262.00 | ₹264.15 | 1,592,108 |
| 2026-01-12 | ₹274.50 | ₹274.75 | ₹257.65 | ₹263.45 | 5,031,797 |
| 2026-01-09 | ₹275.00 | ₹277.20 | ₹268.80 | ₹273.15 | 2,409,982 |
| 2026-01-08 | ₹278.65 | ₹279.80 | ₹272.70 | ₹275.25 | 1,249,292 |
| 2026-01-07 | ₹281.70 | ₹287.00 | ₹277.20 | ₹278.90 | 1,499,168 |
| 2026-01-06 | ₹289.00 | ₹290.00 | ₹280.00 | ₹282.35 | 2,744,555 |
| 2026-01-05 | ₹290.00 | ₹294.80 | ₹285.00 | ₹287.85 | 10,212,204 |
| 2026-01-02 | ₹281.00 | ₹286.30 | ₹277.65 | ₹285.15 | 3,420,658 |
| 2026-01-01 | ₹274.00 | ₹281.35 | ₹272.00 | ₹280.00 | 2,765,065 |
Nazara Technologies Share Price Performance Analysis (Mar 2021 - Sep 2026)
NAZARA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+31.91%
₹280.00 → ₹369.35
Year to Date
Price Volatility
13.31%
Low Volatility
Year to Date
Average Daily Volume
2,687,392
Year to Date Average
NSE Exchange
Nazara Technologies Share Price History – Frequently Asked Questions
Common questions about NAZARA historical data and records. For live price, key ratios and fundamentals, see NAZARA share price.
What is the all-time high share price of Nazara Technologies (NAZARA)?
The all-time high share price of Nazara Technologies was ₹1678.0 recorded on October 11, 2021 on the NSE exchange.
What is the all-time low share price of Nazara Technologies (NAZARA)?
The all-time low share price of Nazara Technologies was ₹215.7 recorded on March 23, 2026 on the NSE exchange.
How can I download NAZARA historical share price data?
You can download Nazara Technologies 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 NAZARA shares?
The highest trading volume day for Nazara Technologies was 58,867,578 shares traded on May 15, 2026 on the NSE exchange, with share price at ₹299.95.