Nutricircle Limited (BOM:530219)
India · Delayed Price · Currency is INR 270.00
0.00 (0.00%)
At close: Sep 7, 2026
Nutricircle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 48 |
| Sep 4, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.77% | 14 |
| Sep 3, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 2.00% | 1 |
| Sep 2, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 2.00% | 16 |
| Sep 1, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.00% | 10 |
| Aug 28, 2026 | 245.10 | 250.00 | 245.10 | 250.00 | 250.00 | 2.00% | 11 |
| Aug 27, 2026 | 239.10 | 245.10 | 239.10 | 245.10 | 245.10 | 2.00% | 8 |
| Aug 25, 2026 | 235.45 | 245.00 | 235.45 | 240.30 | 240.30 | 0.02% | 193 |
| Aug 24, 2026 | 240.25 | 240.25 | 234.00 | 240.25 | 240.25 | 2.00% | 141 |
| Aug 21, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | -1.98% | 1 |
| Aug 20, 2026 | 235.60 | 240.30 | 235.60 | 240.30 | 240.30 | 1.99% | 135 |
| Aug 18, 2026 | 240.00 | 240.10 | 235.30 | 235.60 | 235.60 | -1.87% | 312 |
| Aug 17, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | -2.00% | 425 |
| Aug 14, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -1.98% | 75 |
| Aug 13, 2026 | 256.15 | 256.15 | 249.95 | 249.95 | 249.95 | -2.00% | 4 |
| Aug 12, 2026 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | -2.00% | 26 |
| Aug 11, 2026 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | -2.00% | 68 |
| Aug 7, 2026 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | -1.99% | 1 |
| Aug 6, 2026 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | 0.99% | 2 |
| Aug 4, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | -1.99% | 50 |
| Jul 27, 2026 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | -1.99% | 30 |
| Jul 23, 2026 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | -2.00% | 926 |
| Jun 29, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.99% | 254 |
| Jun 1, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | -1.99% | 1 |
| May 13, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | -2.00% | 33 |
| May 12, 2026 | 301.95 | 302.75 | 301.95 | 302.75 | 302.75 | 1.99% | 270 |
| May 11, 2026 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | 1.99% | 102 |
| 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 |