All stocks
NSE: NAZARA·ISIN INE418L01047·Data to 2026-10-26
Nazara Technologies Ltd. historical data
₹400.25+0.00%close 2026-10-26
Price since 2021 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹419.90
52w low
₹215.70
Turnover
₹71.5 Cr
Volume
17,75,887
1y return
+51.4%
3y CAGR
+26.8%
5y CAGR
+3.5%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-09-26 | bonus | Bonus 1:1 |
| 2025-09-26 | split | Face Value Split (Sub-Division) - From Rs 4/- Per Share To Rs 2/- Per Share |
| 2022-06-24 | bonus | Bonus 1:1 |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 403.00 | 406.50 | 396.10 | 400.25 | 17,75,887 |
| 2026-10-23 | 389.05 | 404.40 | 375.00 | 402.15 | 33,00,949 |
| 2026-10-22 | 395.00 | 398.10 | 384.00 | 387.95 | 18,38,130 |
| 2026-10-21 | 404.80 | 409.90 | 396.05 | 398.90 | 13,87,535 |
| 2026-10-19 | 418.70 | 418.70 | 402.00 | 404.20 | 7,45,071 |
| 2026-10-16 | 407.00 | 419.90 | 405.60 | 418.15 | 17,97,992 |
| 2026-10-15 | 404.30 | 410.25 | 399.10 | 406.70 | 12,24,190 |
| 2026-10-14 | 400.50 | 408.90 | 397.00 | 405.20 | 16,01,176 |
| 2026-10-13 | 405.10 | 409.90 | 397.00 | 400.45 | 14,75,923 |
| 2026-10-12 | 379.00 | 409.90 | 376.50 | 404.70 | 46,35,770 |
| 2026-10-09 | 376.30 | 381.25 | 374.00 | 377.65 | 13,19,027 |
| 2026-10-08 | 377.85 | 396.00 | 374.30 | 376.00 | 36,87,557 |
| 2026-10-07 | 379.55 | 383.60 | 377.80 | 378.45 | 4,21,680 |
| 2026-10-06 | 385.75 | 387.60 | 378.80 | 379.55 | 7,32,269 |
| 2026-10-05 | 388.45 | 393.45 | 379.10 | 385.80 | 22,85,380 |
| 2026-10-01 | 391.00 | 397.45 | 374.00 | 384.70 | 13,14,362 |
| 2026-09-30 | 386.20 | 401.90 | 386.20 | 392.85 | 20,88,636 |
| 2026-09-29 | 379.00 | 391.10 | 372.00 | 388.40 | 24,59,398 |
| 2026-09-28 | 376.00 | 383.10 | 371.15 | 379.65 | 23,07,584 |
| 2026-09-25 | 376.80 | 384.50 | 374.15 | 376.45 | 23,96,562 |
| 2026-09-24 | 367.00 | 380.00 | 367.00 | 374.55 | 18,69,672 |
| 2026-09-23 | 370.45 | 376.15 | 368.90 | 372.70 | 13,27,663 |
| 2026-09-22 | 369.00 | 372.45 | 366.00 | 370.45 | 5,48,510 |
| 2026-09-21 | 370.20 | 372.70 | 366.20 | 367.25 | 4,44,543 |
| 2026-09-18 | 364.50 | 377.00 | 364.50 | 369.35 | 30,38,750 |
| 2026-09-17 | 349.90 | 366.70 | 348.40 | 362.55 | 12,57,748 |
| 2026-09-16 | 357.10 | 362.30 | 345.60 | 351.15 | 10,68,058 |
| 2026-09-15 | 369.05 | 375.05 | 354.90 | 357.40 | 10,12,532 |
| 2026-09-11 | 372.40 | 374.60 | 362.00 | 370.30 | 11,48,490 |
| 2026-09-10 | 373.95 | 380.00 | 369.20 | 374.65 | 16,06,579 |
Get the full NAZARA history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/NAZARA?from=2021-03-30"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("NAZARA", "nse", "2021-03-30", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does NAZARA historical data go?
- TejHQ has daily NSE data for NAZARA from 2021-03-30 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has NAZARA had any splits or bonus issues?
- Yes. Bonus 1:1 (ex-date 2025-09-26); Face Value Split (Sub-Division) - From Rs 4/- Per Share To Rs 2/- Per Share (ex-date 2025-09-26); Bonus 1:1 (ex-date 2022-06-24). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download NAZARA historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/NAZARA?from=2021-03-30 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).