Nutricircle Limited (BOM:530219)
India · Delayed Price · Currency is INR 407.30
0.00 (0.00%)
At close: Jan 19, 2026
Nutricircle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 407.30 | 407.30 | 407.30 | 407.30 | 407.30 | - | 10 |
| Jan 12, 2026 | 407.30 | 407.30 | 407.30 | 407.30 | 407.30 | -1.00% | 75 |
| Jan 5, 2026 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | 0.99% | 2,387 |
| Jan 2, 2026 | 407.35 | 407.35 | 407.35 | 407.35 | 407.35 | 1.99% | 72 |
| Jan 1, 2026 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | 1.99% | 1 |
| Dec 31, 2025 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | 1.99% | 5 |
| Dec 30, 2025 | 383.95 | 383.95 | 383.95 | 383.95 | 383.95 | 1.99% | 190 |
| Dec 29, 2025 | 376.45 | 376.45 | 376.45 | 376.45 | 376.45 | 1.99% | 25 |
| Dec 26, 2025 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | 1.99% | 202 |
| Dec 24, 2025 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | 1.99% | 97 |
| Dec 23, 2025 | 354.85 | 354.85 | 354.85 | 354.85 | 354.85 | 2.00% | 70 |
| Dec 22, 2025 | 347.90 | 347.90 | 347.00 | 347.90 | 347.90 | 1.99% | 296 |
| Dec 19, 2025 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | 1.99% | 6 |
| Dec 18, 2025 | 334.45 | 334.45 | 334.45 | 334.45 | 334.45 | 2.00% | 105 |
| Dec 17, 2025 | 327.00 | 327.90 | 327.00 | 327.90 | 327.90 | 1.99% | 395 |
| Dec 16, 2025 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 2.00% | 156 |
| Dec 15, 2025 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 1.99% | 9 |
| Dec 12, 2025 | 309.05 | 309.05 | 309.05 | 309.05 | 309.05 | 2.00% | 15 |
| Dec 11, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 1.99% | 60 |
| Dec 10, 2025 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | 1.99% | 170 |
| Dec 9, 2025 | 291.30 | 291.30 | 291.00 | 291.30 | 291.30 | 2.00% | 236 |
| Dec 8, 2025 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 5.00% | 105 |
| Dec 5, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 5.00% | 521 |
| Dec 4, 2025 | 259.05 | 259.05 | 234.50 | 259.05 | 259.05 | 4.98% | 1,183 |
| Dec 3, 2025 | 225.00 | 246.75 | 225.00 | 246.75 | 246.75 | 5.00% | 3,397 |
| Dec 1, 2025 | 224.00 | 235.00 | 224.00 | 235.00 | 235.00 | - | 301 |
| Nov 28, 2025 | 230.00 | 240.95 | 224.00 | 235.00 | 235.00 | 2.22% | 203 |
| Nov 27, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - | 66 |
| Nov 26, 2025 | 230.00 | 230.00 | 229.90 | 229.90 | 229.90 | -0.04% | 112 |
| Nov 25, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.55% | 9 |
| Nov 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.33% | 1 |
| Nov 21, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | - | 59 |
| Nov 20, 2025 | 209.00 | 215.00 | 209.00 | 215.00 | 215.00 | -2.27% | 49 |
| Nov 19, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.22% | 110 |
| Nov 18, 2025 | 236.00 | 236.00 | 225.00 | 225.00 | 225.00 | -4.66% | 220 |
| Nov 17, 2025 | 236.75 | 236.75 | 230.00 | 236.00 | 236.00 | 4.66% | 329 |
| Nov 14, 2025 | 225.75 | 225.75 | 204.50 | 225.50 | 225.50 | 4.88% | 829 |
| Nov 13, 2025 | 223.00 | 223.65 | 213.00 | 215.00 | 215.00 | 0.94% | 163 |
| Nov 12, 2025 | 223.65 | 223.65 | 213.00 | 213.00 | 213.00 | -4.76% | 111 |
| Nov 11, 2025 | 222.50 | 223.65 | 213.00 | 223.65 | 223.65 | 5.00% | 321 |
| Nov 10, 2025 | 213.05 | 213.05 | 213.00 | 213.00 | 213.00 | - | 138 |
| Nov 7, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 100 |
| Nov 6, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 91 |
| Nov 4, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 3 |
| Nov 3, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.47% | 25 |
| Oct 31, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 40 |
| Oct 30, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | 2 |
| Oct 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 50 |
| Oct 28, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 14 |
| Oct 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.15% | 2,078 |