Nutricircle Limited (BOM:530219)
India · Delayed Price · Currency is INR 114.55
0.00 (0.00%)
At close: Aug 20, 2025
Nutricircle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - | 15 |
| Aug 19, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - | 10 |
| Aug 18, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 1.96% | 1 |
| Aug 11, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - | 5 |
| Aug 8, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 2.00% | 1 |
| Aug 6, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 1.99% | 1 |
| Aug 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.98% | 1 |
| Jul 28, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 1.97% | 24 |
| Jul 18, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 4.95% | 38 |
| Jul 17, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 4.99% | 1 |
| Jul 16, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 4.96% | 33 |
| Jul 8, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -4.97% | 1 |
| Jul 4, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 5.00% | 25 |
| Jul 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.43% | 174 |
| Jul 2, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -4.99% | 7 |
| Jul 1, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -3.82% | 1 |
| Jun 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.98% | 665 |
| Jun 27, 2025 | 107.40 | 107.40 | 107.35 | 107.35 | 107.35 | -5.00% | 51 |
| Jun 26, 2025 | 118.90 | 118.90 | 113.00 | 113.00 | 113.00 | -4.96% | 301 |
| Jun 25, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -4.99% | 125 |
| Jun 24, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -4.97% | 25 |
| Jun 20, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | -4.98% | 254 |
| Jun 19, 2025 | 138.05 | 152.55 | 138.05 | 138.60 | 138.60 | -4.61% | 76 |
| Jun 16, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -4.97% | 125 |
| Jun 12, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -4.97% | 30 |
| Jun 9, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -4.99% | 375 |
| Jun 2, 2025 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | -4.99% | 500 |
| May 26, 2025 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | -4.98% | 501 |
| Apr 28, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -4.99% | 520 |
| Apr 16, 2025 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | -4.98% | 15 |
| Apr 15, 2025 | 188.10 | 207.80 | 188.10 | 207.80 | 207.80 | 4.98% | 661 |
| Mar 24, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | -4.99% | 500 |
| Mar 10, 2025 | 208.35 | 208.35 | 208.35 | 208.35 | 208.35 | -4.99% | 500 |