Nutricircle Limited (BOM:530219)
India · Delayed Price · Currency is INR 291.05
+5.70 (2.00%)
At close: May 8, 2026
Nutricircle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 291.05 | 291.05 | 291.05 | 291.05 | 291.05 | 2.00% | 1 |
| May 7, 2026 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | 1.98% | 300 |
| May 6, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 1.99% | 18 |
| May 5, 2026 | 274.35 | 274.35 | 265.00 | 274.35 | 274.35 | 1.99% | 303 |
| May 4, 2026 | 270.00 | 273.55 | 268.20 | 269.00 | 269.00 | 0.30% | 538 |
| Apr 30, 2026 | 266.95 | 268.20 | 264.00 | 268.20 | 268.20 | 2.00% | 579 |
| Apr 29, 2026 | 256.55 | 266.95 | 256.55 | 262.95 | 262.95 | 0.46% | 1,421 |
| Apr 28, 2026 | 261.75 | 261.75 | 261.75 | 261.75 | 261.75 | -1.98% | 6 |
| Apr 27, 2026 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | -2.00% | 107 |
| Apr 24, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -2.00% | 4 |
| Apr 23, 2026 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | -1.99% | 4 |
| Apr 22, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | -1.99% | 16 |
| Apr 21, 2026 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | -2.00% | 3 |
| Apr 20, 2026 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | -1.99% | 173 |
| Apr 17, 2026 | 301.35 | 301.35 | 301.35 | 301.35 | 301.35 | -1.98% | 5 |
| Apr 16, 2026 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | -1.99% | 1 |
| Apr 15, 2026 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | -2.00% | 5 |
| Apr 13, 2026 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | -1.99% | 3 |
| Apr 10, 2026 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | -2.00% | 11 |
| Apr 9, 2026 | 333.25 | 333.25 | 333.25 | 333.25 | 333.25 | -2.00% | 3 |
| Apr 8, 2026 | 340.05 | 340.05 | 340.05 | 340.05 | 340.05 | -1.99% | 5 |
| Apr 7, 2026 | 346.95 | 346.95 | 346.95 | 346.95 | 346.95 | -1.99% | 1 |
| Apr 6, 2026 | 358.05 | 358.05 | 354.00 | 354.00 | 354.00 | -1.99% | 4 |
| Apr 1, 2026 | 361.20 | 361.20 | 361.20 | 361.20 | 361.20 | -1.99% | 1 |
| Mar 30, 2026 | 368.55 | 368.55 | 368.55 | 368.55 | 368.55 | -1.99% | 2 |
| Mar 23, 2026 | 376.05 | 376.05 | 376.05 | 376.05 | 376.05 | -0.99% | 8 |
| Mar 16, 2026 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | -0.99% | 2 |
| Mar 9, 2026 | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | -0.99% | 12 |
| Mar 2, 2026 | 391.35 | 391.35 | 387.45 | 387.45 | 387.45 | -1.00% | 51 |
| Feb 23, 2026 | 391.35 | 391.35 | 391.35 | 391.35 | 391.35 | -1.00% | 300 |
| Feb 16, 2026 | 399.25 | 399.25 | 395.30 | 395.30 | 395.30 | -0.99% | 385 |
| Feb 9, 2026 | 399.25 | 399.25 | 399.25 | 399.25 | 399.25 | -0.99% | 1 |
| Feb 2, 2026 | 403.25 | 403.25 | 403.25 | 403.25 | 403.25 | -0.99% | 1 |
| Jan 27, 2026 | 407.30 | 407.30 | 407.30 | 407.30 | 407.30 | - | 50 |
| 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 |