Nahar Capital and Financial Services share price history

NSE: NAHARCAPBSE: 532952FinanceSmall Cap

Nahar Capital and Financial Services Limited · Face value ₹5 · Listed Mar 2008

₹220.94₹2.78 (1.27%)BSE ₹213.10

Share price at the NSE close on 28 Oct 2026. Previous close ₹218.16.

28 Oct: open ₹218.45, high ₹222.00, low ₹211.01

52-week range of traded prices to 28 Oct 2026

₹191.00Low, 30 Mar 2026₹301.20High, 3 Nov 2025

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹370 Cr1,966th largest listed
P/E: 3.11
P/B: 0.23
Dividend yield: 0.68%
ROE: 7.5%
ROCE: 2.3%
Debt to equity: 0.01
Volume, NSE: 7,67071.9% delivered

Nahar Capital and Financial Services share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Nahar Capital and Financial Services' share price is on record from 11 Mar 2008, when it closed at ₹151.20, to 28 Oct 2026. Its highest close was ₹648.40 on 18 Apr 2022 and its lowest ₹18.80 on 24 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	220.94	−14.3%	273.78	194.77	255.85	293.00	191.00	12,56,195
2025	257.80	−17.6%	348.05	218.74	314.30	376.65	215.00	24,19,988
2024	312.80	+2.3%	370.70	269.45	307.60	383.50	263.50	57,09,293
2023	305.90	−4.9%	349.80	244.20	313.00	358.80	240.40	34,27,925
2022	321.55	−11.6%	648.40	280.05	365.00	691.55	276.80	98,18,697
2021	363.70	+313.3%	396.05	80.95	85.25	423.70	78.70	1,04,58,519
2020	88.00	+25.5%	92.20	47.10	73.70	97.65	43.00	15,81,268
2019	70.10	−25.3%	95.95	59.15	93.40	102.90	57.30	6,67,602
2018	93.80	−51.5%	203.70	90.55	193.00	210.00	90.00	18,55,406
2017	193.45	+110.3%	220.30	92.90	91.10	225.50	90.60	47,24,540
2016	92.00	+16.5%	99.95	46.45	78.00	103.30	43.50	13,89,637
2015	79.00	−7.5%	88.20	61.55	87.20	92.65	60.10	7,81,296
2014	85.45	+71.9%	108.70	42.40	48.40	115.90	42.00	15,09,093
2013	49.70	+9.0%	51.00	32.10	45.15	53.10	32.10	2,70,532
2012	45.60	+12.9%	59.20	39.95	38.25	65.00	38.25	3,63,945
2011	40.40	−54.8%	88.90	37.85	92.80	92.80	36.50	5,84,913
2010	89.35	+61.6%	122.80	59.40	59.55	129.40	56.00	98,29,718
2009	55.30	+151.4%	60.15	19.10	22.00	64.40	18.25	36,49,726
2008	22.00	–	151.20	18.80	151.20	151.20	17.65	21,41,568

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 11 Mar 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	220.94	−9.8%	245.49	252.00	206.20	44,126
Sep 2026	244.90	−3.6%	253.55	265.00	230.00	65,429
Aug 2026	253.92	+1.9%	250.37	293.00	249.95	1,80,663
Jul 2026	249.13	−0.2%	246.12	257.00	240.00	47,192
Jun 2026	249.70	−2.0%	261.50	264.00	244.00	42,890
May 2026	254.75	+1.5%	244.25	284.50	242.00	1,54,496
Apr 2026	250.91	+28.8%	198.00	258.42	198.00	1,93,510
Mar 2026	194.77	−18.4%	231.11	239.00	191.00	3,02,180
Feb 2026	238.58	+1.2%	237.90	257.93	225.00	1,50,749
Jan 2026	235.65	−8.6%	255.85	267.00	218.00	74,960
Dec 2025	257.80	−3.3%	273.10	280.95	243.60	1,39,609
Nov 2025	266.70	−8.3%	290.70	301.20	260.50	95,388
Oct 2025	290.70	+1.5%	281.10	307.00	278.00	96,649
Sep 2025	286.45	−1.2%	299.00	299.90	279.10	63,294
Aug 2025	289.90	−4.5%	304.00	316.90	287.10	75,451
Jul 2025	303.60	−10.9%	340.00	354.25	295.00	1,04,265
Jun 2025	340.60	+18.2%	289.00	376.65	287.70	7,55,535
May 2025	288.05	+14.8%	253.80	305.00	241.25	3,45,623
Apr 2025	250.82	+12.2%	243.59	280.00	215.00	1,71,920
Mar 2025	223.47	−1.3%	234.00	258.82	215.10	1,87,898
Feb 2025	226.35	−20.6%	289.90	297.75	225.00	1,67,456
Jan 2025	285.25	−8.8%	314.30	330.30	271.10	2,16,900
Dec 2024	312.80	−11.6%	350.90	368.80	305.60	3,31,924
Nov 2024	353.85	+16.9%	308.00	383.50	299.05	6,13,793
Oct 2024	302.80	−4.6%	316.85	362.60	287.50	5,97,107
Sep 2024	317.25	−11.3%	368.00	368.00	310.20	4,50,522
Aug 2024	357.85	+5.0%	337.60	374.75	300.35	7,79,197
Jul 2024	340.65	+11.1%	307.75	348.00	302.00	8,93,295
Jun 2024	306.60	+8.2%	298.80	327.05	263.50	4,26,294
May 2024	283.25	−6.0%	309.00	309.00	280.00	1,87,484
Apr 2024	301.30	+8.8%	277.20	309.90	277.20	1,56,004
Mar 2024	277.05	−9.9%	310.40	350.00	271.95	4,34,584
Feb 2024	307.60	−6.0%	334.00	350.00	280.95	4,63,971
Jan 2024	327.20	+7.0%	307.60	343.30	300.05	3,75,118
Dec 2023	305.90	+2.9%	297.00	310.90	288.00	1,82,113
Nov 2023	297.35	+3.8%	286.50	313.50	275.00	2,14,328
Oct 2023	286.40	−7.7%	318.85	318.85	272.55	2,03,143
Sep 2023	310.25	+8.1%	288.05	358.80	286.05	5,67,246
Aug 2023	286.90	−2.0%	295.00	297.80	268.20	2,23,655
Jul 2023	292.70	−1.5%	297.00	308.90	282.20	1,67,165
Jun 2023	297.20	+8.0%	278.95	313.00	268.50	2,99,167
May 2023	275.25	−3.1%	290.70	299.40	271.10	1,90,581
Apr 2023	284.20	+14.8%	248.00	316.40	248.00	4,62,322
Mar 2023	247.65	+1.1%	247.00	303.45	240.40	5,46,342
Feb 2023	245.05	−16.1%	295.50	300.50	243.00	2,06,178
Jan 2023	291.95	−9.2%	313.00	336.60	270.00	1,65,685
Dec 2022	321.55	−4.4%	343.80	347.25	276.80	1,94,413
Nov 2022	336.30	+3.0%	334.00	364.00	306.10	4,87,750
Oct 2022	326.55	−7.7%	358.30	367.75	323.10	1,51,769
Sep 2022	353.85	−6.8%	385.00	410.00	348.00	3,96,340
Aug 2022	379.65	−3.7%	396.90	419.00	344.60	5,15,699
Jul 2022	394.25	−10.2%	445.45	455.80	387.05	5,68,446
Jun 2022	439.10	+6.4%	416.00	479.50	317.00	7,99,223
May 2022	412.50	−29.0%	570.10	579.60	392.55	5,97,618
Apr 2022	580.85	−2.0%	598.00	691.55	573.60	9,59,702
Mar 2022	592.85	+35.7%	430.00	654.80	430.00	21,42,322
Feb 2022	437.00	+5.1%	416.00	588.00	402.00	16,96,660
Jan 2022	415.90	+14.4%	365.00	503.70	358.00	13,08,755
Dec 2021	363.70	+25.3%	283.60	385.00	283.60	4,86,799
Nov 2021	290.30	−4.7%	307.90	374.55	278.00	4,43,696
Oct 2021	304.55	+12.2%	275.00	309.00	264.25	3,70,593
Sep 2021	271.35	0.0%	274.90	280.00	250.35	2,77,433
Aug 2021	271.35	−13.0%	318.25	423.70	225.10	21,87,871
Jul 2021	312.00	+73.0%	184.40	326.40	176.00	23,62,090
Jun 2021	180.30	+44.2%	130.00	188.00	127.25	15,12,783
May 2021	125.00	+25.1%	103.90	135.10	92.85	7,93,126
Apr 2021	99.90	−4.4%	104.00	113.25	87.05	2,68,637
Mar 2021	104.50	+17.3%	88.35	128.25	88.30	13,17,133
Feb 2021	89.10	+8.2%	82.55	98.95	81.50	2,36,362
Jan 2021	82.35	−6.4%	85.25	101.95	78.70	2,01,996
Dec 2020	88.00	+23.5%	69.10	97.65	67.50	4,97,886
Nov 2020	71.25	+11.6%	63.65	71.85	60.10	92,477
Oct 2020	63.85	+0.9%	62.00	68.80	60.80	40,950
Sep 2020	63.30	−4.4%	66.50	69.00	59.10	64,633
Aug 2020	66.20	+8.3%	60.75	77.85	60.75	3,00,838
Jul 2020	61.15	−7.1%	69.80	73.75	60.50	2,35,414
Jun 2020	65.80	+24.4%	55.40	72.75	55.10	1,13,114
May 2020	52.90	−6.7%	55.70	60.70	51.00	26,495
Apr 2020	56.70	+10.2%	47.15	61.70	46.10	34,438
Mar 2020	51.45	−22.4%	72.40	72.40	43.00	76,613
Feb 2020	66.30	−12.8%	72.25	83.40	64.00	49,201
Jan 2020	76.00	+8.4%	73.70	83.95	70.15	49,209
Dec 2019	70.10	−3.4%	72.75	81.90	65.15	37,987
Nov 2019	72.60	−1.9%	74.00	83.95	71.00	68,655
Oct 2019	74.00	−0.1%	75.95	77.95	68.60	26,779
Sep 2019	74.05	+13.0%	65.75	79.90	63.25	79,084
Aug 2019	65.55	+4.0%	63.00	70.25	57.30	57,303
Jul 2019	63.00	−23.9%	82.45	83.80	61.95	52,613
Jun 2019	82.80	−5.9%	86.20	93.80	78.05	80,273
May 2019	88.00	+2.7%	86.05	93.95	80.05	39,444
Apr 2019	85.70	−5.6%	89.10	93.70	85.10	21,985
Mar 2019	90.75	+14.2%	79.95	102.90	79.70	1,13,651
Feb 2019	79.50	−11.6%	88.10	89.00	72.50	36,532
Jan 2019	89.95	−4.1%	93.40	97.30	87.10	53,296
Dec 2018	93.80	−1.8%	95.45	99.00	90.00	72,482
Nov 2018	95.50	−2.5%	99.70	108.50	95.00	86,917
Oct 2018	97.95	−2.6%	101.95	105.80	90.05	99,704
Sep 2018	100.55	−17.6%	121.25	123.80	100.05	86,603
Aug 2018	122.00	+9.2%	112.05	132.25	110.30	2,31,291
Jul 2018	111.70	+1.0%	111.00	115.00	103.00	66,792
Jun 2018	110.55	−12.5%	126.05	132.00	108.30	77,649
May 2018	126.35	−6.8%	136.15	139.50	114.00	1,24,141
Apr 2018	135.50	+9.6%	127.85	149.90	124.10	99,950
Mar 2018	123.65	−15.9%	148.75	148.75	121.15	1,38,232
Feb 2018	147.00	−15.5%	173.95	181.45	137.50	1,67,387
Jan 2018	173.95	−10.1%	193.00	210.00	166.50	6,04,258
Dec 2017	193.45	+27.9%	152.15	225.50	141.95	18,53,706
Nov 2017	151.25	+13.2%	138.30	170.00	133.10	7,72,425
Oct 2017	133.60	+11.6%	117.05	145.00	117.00	2,14,023
Sep 2017	119.70	+5.9%	112.05	142.90	110.00	7,24,910
Aug 2017	113.00	−3.7%	117.40	117.80	104.05	1,17,277
Jul 2017	117.30	+8.2%	106.60	129.40	106.25	3,26,968
Jun 2017	108.40	−4.6%	113.60	115.00	106.05	90,678
May 2017	113.60	+3.7%	110.50	115.95	100.25	94,062
Apr 2017	109.50	+8.7%	101.80	113.95	100.50	1,91,999
Mar 2017	100.75	−1.4%	102.00	103.40	98.20	1,16,318
Feb 2017	102.15	+4.2%	99.95	105.00	97.00	1,32,761
Jan 2017	98.00	+6.5%	91.10	104.20	90.60	89,413
Dec 2016	92.00	+7.0%	89.40	103.30	84.15	2,10,941
Nov 2016	86.00	−13.5%	100.00	100.00	81.00	83,436
Oct 2016	99.45	+22.4%	80.35	101.40	80.35	1,98,398
Sep 2016	81.25	−2.3%	82.65	85.95	78.10	79,004
Aug 2016	83.15	−3.4%	84.35	88.35	76.05	1,04,824
Jul 2016	86.05	+8.9%	79.00	95.50	74.10	1,83,329
Jun 2016	79.00	+14.5%	69.80	87.70	67.15	1,88,337
May 2016	69.00	+5.7%	67.80	71.00	63.25	48,805
Apr 2016	65.30	+12.0%	58.80	73.70	58.00	46,250
Mar 2016	58.30	+8.9%	55.80	60.10	52.25	30,757
Feb 2016	53.55	−23.4%	67.45	70.85	43.50	1,76,056
Jan 2016	69.95	−11.5%	78.00	81.90	65.65	39,500
Dec 2015	79.00	+8.8%	72.25	81.90	68.40	62,003
Nov 2015	72.60	−3.0%	75.80	78.95	68.00	55,898
Oct 2015	74.85	+9.7%	66.25	77.75	65.15	55,249
Sep 2015	68.25	−5.9%	73.00	74.00	63.10	52,395
Aug 2015	72.55	−7.0%	80.00	92.65	65.00	1,26,250
Jul 2015	78.05	+13.4%	70.00	79.80	66.45	64,206
Jun 2015	68.85	−0.1%	69.90	72.00	63.55	46,535
May 2015	68.90	−0.9%	70.05	74.85	66.35	50,191
Apr 2015	69.55	+7.0%	64.00	76.95	64.00	44,568
Mar 2015	65.00	−9.0%	72.00	72.80	60.10	53,096
Feb 2015	71.45	−4.5%	74.00	78.95	66.75	77,098
Jan 2015	74.80	−12.5%	87.20	89.50	73.00	93,807
Dec 2014	85.45	−21.4%	111.05	115.90	82.40	2,61,732
Nov 2014	108.70	+27.7%	83.30	112.80	83.00	2,62,153
Oct 2014	85.10	+15.6%	76.75	101.50	72.30	3,13,413
Sep 2014	73.60	+5.1%	69.15	80.00	68.00	73,261
Aug 2014	70.05	−10.1%	78.25	80.70	65.00	86,682
Jul 2014	77.95	−5.7%	79.85	84.75	72.10	1,11,400
Jun 2014	82.70	+36.9%	59.00	86.55	59.00	2,16,280
May 2014	60.40	+24.3%	47.05	68.50	46.55	60,560
Apr 2014	48.60	+8.0%	43.35	50.10	43.00	32,748
Mar 2014	45.00	+3.3%	42.25	45.20	42.00	32,478
Feb 2014	43.55	−6.2%	47.00	47.70	42.40	28,579
Jan 2014	46.45	−6.5%	48.40	49.90	44.00	29,807
Dec 2013	49.70	+10.4%	45.95	50.90	42.05	14,108
Nov 2013	45.00	−3.5%	45.35	47.85	41.80	13,669
Oct 2013	46.65	+20.7%	38.60	46.95	37.15	10,597
Sep 2013	38.65	+20.4%	33.00	40.00	32.50	16,714
Aug 2013	32.10	−9.6%	35.00	36.50	32.10	5,897
Jul 2013	35.50	−4.3%	38.25	39.00	33.90	8,406
Jun 2013	37.10	−11.4%	41.00	42.70	35.05	3,044
May 2013	41.85	+7.2%	38.00	41.85	37.10	13,970
Apr 2013	39.05	+0.8%	40.75	41.95	36.50	6,408
Mar 2013	38.75	−4.6%	40.10	43.00	37.10	37,037
Feb 2013	40.60	−9.2%	45.55	46.75	38.75	36,002
Jan 2013	44.70	−2.0%	45.15	53.10	44.55	1,04,680
Dec 2012	45.60	−0.3%	44.00	47.40	43.25	33,030
Nov 2012	45.75	−2.0%	49.00	49.80	44.00	53,756
Oct 2012	46.70	+0.2%	46.35	51.85	45.00	41,967
Sep 2012	46.60	+4.7%	47.00	50.50	44.00	32,902
Aug 2012	44.50	−6.3%	46.95	49.70	42.55	34,481
Jul 2012	47.50	+5.7%	45.00	50.50	42.40	36,762
Jun 2012	44.95	+7.0%	41.10	45.65	39.00	15,868
May 2012	42.00	−0.1%	41.85	44.00	39.10	19,036
Apr 2012	42.05	−4.9%	44.30	49.80	40.55	15,264
Mar 2012	44.20	−9.8%	49.00	52.00	43.00	18,290
Feb 2012	49.00	+5.3%	48.50	65.00	46.70	44,936
Jan 2012	46.55	+15.2%	38.25	50.95	38.25	17,653
Dec 2011	40.40	−6.0%	43.05	46.00	36.50	20,554
Nov 2011	43.00	−22.7%	54.50	60.00	41.25	35,547
Oct 2011	55.65	+13.6%	50.00	57.00	47.15	29,367
Sep 2011	49.00	−1.9%	54.50	56.95	47.00	39,202
Aug 2011	49.95	−18.6%	62.75	63.00	46.05	28,117
Jul 2011	61.35	+2.2%	58.50	69.00	58.50	38,784
Jun 2011	60.05	−9.6%	65.65	68.75	55.20	15,809
May 2011	66.45	−8.7%	71.55	77.90	59.65	38,895
Apr 2011	72.80	+3.4%	69.20	84.25	69.00	31,741
Mar 2011	70.40	+5.1%	65.05	77.00	64.05	1,40,357
Feb 2011	67.00	−10.2%	73.05	76.45	60.20	61,487
Jan 2011	74.60	−16.5%	92.80	92.80	71.55	1,05,053
Dec 2010	89.35	−3.0%	93.50	104.00	74.00	2,39,266
Nov 2010	92.15	−16.1%	115.90	120.00	80.00	1,88,205
Oct 2010	109.85	−6.5%	119.90	125.00	106.00	2,14,860
Sep 2010	117.45	+10.4%	106.50	129.40	100.55	14,94,039
Aug 2010	106.35	+29.5%	81.00	109.95	81.00	15,04,354
Jul 2010	82.15	+7.3%	75.45	91.80	75.30	2,93,577
Jun 2010	76.55	−1.0%	77.50	82.95	74.00	72,916
May 2010	77.35	+0.3%	78.40	90.90	72.25	11,54,048
Apr 2010	77.10	+5.3%	72.25	82.20	72.25	6,16,238
Mar 2010	73.25	+0.7%	73.75	82.45	71.50	5,67,943
Feb 2010	72.75	+19.3%	59.20	75.50	59.00	16,38,679
Jan 2010	61.00	+10.3%	59.55	75.95	56.00	18,45,593
Dec 2009	55.30	−4.7%	59.90	61.45	51.05	2,31,897
Nov 2009	58.00	+17.1%	49.85	64.40	42.75	9,01,336
Oct 2009	49.55	−4.3%	50.05	56.00	45.00	2,46,286
Sep 2009	51.75	+28.1%	42.00	58.50	42.00	12,92,122
Aug 2009	40.40	+10.8%	37.50	43.00	30.10	1,78,610
Jul 2009	36.45	+1.1%	35.05	38.45	28.10	79,292
Jun 2009	36.05	−15.1%	42.00	43.80	30.05	1,55,325
May 2009	42.45	+84.2%	23.50	43.45	22.50	1,66,028
Apr 2009	23.05	+16.7%	21.95	29.35	19.30	58,712
Mar 2009	19.75	−4.8%	21.20	24.00	18.25	51,020
Feb 2009	20.75	−1.0%	21.00	22.00	19.15	1,36,728
Jan 2009	20.95	−4.8%	22.00	23.10	19.40	1,52,370
Dec 2008	22.00	+4.8%	21.95	25.00	18.35	2,60,077
Nov 2008	21.00	−6.3%	21.00	29.00	19.00	59,391
Oct 2008	22.40	−34.0%	38.50	38.50	17.65	99,673
Sep 2008	33.95	−19.1%	41.00	49.00	30.20	66,191
Aug 2008	41.95	+11.0%	38.45	52.40	35.00	1,58,901
Jul 2008	37.80	−5.0%	39.50	48.00	30.60	1,36,973
Jun 2008	39.80	−24.9%	52.10	59.00	38.90	59,608
May 2008	53.00	−9.5%	57.50	61.00	50.00	1,64,645
Apr 2008	58.55	−2.5%	59.25	62.10	53.55	2,53,664
Mar 2008	60.05	–	151.20	151.20	57.25	8,82,445

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	218.45	222.00	211.01	220.94	217.15	7,670	71.9%
27 Oct 2026	213.12	221.00	210.00	218.16	216.12	2,384	80.4%
26 Oct 2026	221.28	221.28	211.00	212.06	214.07	3,322	70.6%
23 Oct 2026	216.60	224.00	210.50	216.97	215.79	2,272	82.6%
22 Oct 2026	231.00	231.00	218.00	220.06	221.26	1,999	80.9%
21 Oct 2026	233.90	235.06	227.76	229.86	230.58	1,610	81.1%
19 Oct 2026	238.99	238.99	232.00	238.95	232.90	119	84.9%
16 Oct 2026	238.60	241.00	206.20	238.95	229.88	4,300	64.4%
15 Oct 2026	236.80	239.50	236.80	237.53	238.10	101	59.4%
14 Oct 2026	244.80	244.80	234.00	236.96	238.57	263	57.8%
13 Oct 2026	230.00	237.00	230.00	234.49	231.55	2,049	93.9%
12 Oct 2026	235.99	238.00	226.00	227.78	229.41	2,086	89.1%
9 Oct 2026	231.79	237.15	227.84	231.39	230.09	1,230	53.7%
8 Oct 2026	246.79	252.00	230.00	230.64	234.04	3,822	58.5%
7 Oct 2026	237.00	244.99	237.00	241.99	242.14	1,588	74.7%
6 Oct 2026	231.60	239.70	230.00	234.66	234.05	1,700	84.2%
5 Oct 2026	233.60	238.03	230.00	233.82	235.05	2,513	69.8%
1 Oct 2026	245.49	245.50	236.85	237.31	240.49	5,098	56.9%
30 Sep 2026	232.00	248.60	231.00	244.90	243.34	3,816	93.1%
29 Sep 2026	249.50	249.50	230.00	237.60	235.36	8,969	62.1%
28 Sep 2026	255.00	256.00	243.10	243.75	246.77	1,224	93.3%
25 Sep 2026	252.00	252.00	246.00	248.70	247.49	331	81.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
11 Feb 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
13 Mar 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.