Nucleus Software Exports Limited (BOM:531209)
India · Delayed Price · Currency is INR 998.00
-1.45 (-0.15%)
At close: Sep 30, 2025
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 996.45 | 1,013.60 | 993.00 | 998.00 | 998.00 | -0.15% | 936 |
| Sep 29, 2025 | 981.05 | 1,016.50 | 981.05 | 999.45 | 999.45 | 0.07% | 1,688 |
| Sep 26, 2025 | 1,006.00 | 1,019.90 | 989.80 | 998.80 | 998.80 | -0.95% | 2,166 |
| Sep 25, 2025 | 995.05 | 1,018.50 | 995.05 | 1,008.35 | 1,008.35 | -0.12% | 1,247 |
| Sep 24, 2025 | 1,009.10 | 1,016.35 | 1,004.90 | 1,009.55 | 1,009.55 | -0.59% | 358 |
| Sep 23, 2025 | 1,028.35 | 1,030.15 | 1,008.45 | 1,015.55 | 1,015.55 | -1.16% | 1,292 |
| Sep 22, 2025 | 1,032.00 | 1,044.70 | 1,020.00 | 1,027.50 | 1,027.50 | -2.61% | 3,640 |
| Sep 19, 2025 | 1,055.50 | 1,063.95 | 1,049.95 | 1,055.05 | 1,055.05 | -0.81% | 411 |
| Sep 18, 2025 | 1,049.25 | 1,080.85 | 1,046.75 | 1,063.65 | 1,063.65 | 1.88% | 2,348 |
| Sep 17, 2025 | 1,038.55 | 1,059.90 | 1,038.55 | 1,044.00 | 1,044.00 | -0.18% | 682 |
| Sep 16, 2025 | 1,030.00 | 1,055.00 | 1,030.00 | 1,045.90 | 1,045.90 | 0.71% | 3,364 |
| Sep 15, 2025 | 1,020.00 | 1,040.00 | 1,020.00 | 1,038.50 | 1,038.50 | 1.00% | 1,473 |
| Sep 12, 2025 | 1,035.55 | 1,049.80 | 1,027.50 | 1,028.20 | 1,028.20 | -0.71% | 1,120 |
| Sep 11, 2025 | 1,054.85 | 1,054.85 | 1,030.00 | 1,035.55 | 1,035.55 | 0.26% | 1,788 |
| Sep 10, 2025 | 1,029.25 | 1,040.80 | 1,022.30 | 1,032.85 | 1,032.85 | 0.69% | 1,002 |
| Sep 9, 2025 | 1,007.05 | 1,030.65 | 1,007.05 | 1,025.80 | 1,025.80 | 1.67% | 1,257 |
| Sep 8, 2025 | 1,020.05 | 1,026.15 | 1,003.15 | 1,008.95 | 1,008.95 | -0.53% | 936 |
| Sep 5, 2025 | 1,022.85 | 1,027.30 | 1,010.00 | 1,014.35 | 1,014.35 | -0.60% | 844 |
| Sep 4, 2025 | 1,034.25 | 1,034.25 | 1,016.00 | 1,020.45 | 1,020.45 | -0.74% | 840 |
| Sep 3, 2025 | 1,028.40 | 1,043.75 | 1,024.60 | 1,028.05 | 1,028.05 | 0.03% | 533 |
| Sep 2, 2025 | 1,029.85 | 1,053.70 | 1,025.60 | 1,027.75 | 1,027.75 | 0.27% | 797 |
| Sep 1, 2025 | 1,014.85 | 1,041.65 | 1,013.65 | 1,024.95 | 1,024.95 | 1.78% | 1,628 |
| Aug 29, 2025 | 1,015.00 | 1,023.00 | 1,004.10 | 1,007.00 | 1,007.00 | -0.85% | 1,586 |
| Aug 28, 2025 | 1,016.00 | 1,033.50 | 1,010.95 | 1,015.60 | 1,015.60 | -1.12% | 1,235 |
| Aug 26, 2025 | 1,065.10 | 1,065.10 | 1,024.95 | 1,027.10 | 1,027.10 | -1.58% | 782 |
| Aug 25, 2025 | 1,129.95 | 1,129.95 | 1,040.05 | 1,043.60 | 1,043.60 | -0.09% | 1,055 |
| Aug 22, 2025 | 1,062.20 | 1,063.50 | 1,043.60 | 1,044.50 | 1,044.50 | -0.82% | 998 |
| Aug 21, 2025 | 1,010.10 | 1,065.00 | 1,010.10 | 1,053.15 | 1,053.15 | 3.69% | 2,496 |
| Aug 20, 2025 | 1,028.00 | 1,029.80 | 1,008.25 | 1,015.70 | 1,015.70 | -1.32% | 1,679 |
| Aug 19, 2025 | 996.00 | 1,035.00 | 996.00 | 1,029.25 | 1,029.25 | 2.87% | 3,839 |
| Aug 18, 2025 | 1,000.20 | 1,013.50 | 996.35 | 1,000.55 | 1,000.55 | 0.12% | 1,557 |
| Aug 14, 2025 | 1,024.95 | 1,024.95 | 996.15 | 999.40 | 999.40 | 0.10% | 432 |
| Aug 13, 2025 | 1,028.95 | 1,028.95 | 992.40 | 998.40 | 998.40 | -0.11% | 742 |
| Aug 12, 2025 | 1,020.00 | 1,020.00 | 995.00 | 999.50 | 999.50 | -0.07% | 791 |
| Aug 11, 2025 | 975.00 | 1,014.10 | 975.00 | 1,000.20 | 1,000.20 | 0.26% | 1,366 |
| Aug 8, 2025 | 1,021.95 | 1,021.95 | 989.35 | 997.65 | 997.65 | -0.79% | 2,462 |
| Aug 7, 2025 | 1,011.95 | 1,027.90 | 988.25 | 1,005.60 | 1,005.60 | 0.95% | 3,807 |
| Aug 6, 2025 | 1,011.95 | 1,011.95 | 978.00 | 996.10 | 996.10 | -0.02% | 6,579 |
| Aug 5, 2025 | 1,027.00 | 1,027.00 | 991.85 | 996.25 | 996.25 | -0.22% | 1,384 |
| Aug 4, 2025 | 1,067.75 | 1,067.75 | 992.00 | 998.40 | 998.40 | -1.69% | 1,928 |
| Aug 1, 2025 | 1,048.60 | 1,065.95 | 1,006.30 | 1,015.60 | 1,015.60 | -6.27% | 7,211 |
| Jul 31, 2025 | 1,007.00 | 1,168.90 | 913.40 | 1,083.50 | 1,083.50 | 6.92% | 36,331 |
| Jul 30, 2025 | 1,073.95 | 1,073.95 | 1,006.00 | 1,013.35 | 1,013.35 | -1.06% | 2,474 |
| Jul 29, 2025 | 1,069.95 | 1,069.95 | 1,007.40 | 1,024.25 | 1,024.25 | -0.57% | 1,341 |
| Jul 28, 2025 | 1,026.10 | 1,046.20 | 1,025.00 | 1,030.15 | 1,030.15 | -1.64% | 1,918 |
| Jul 25, 2025 | 1,079.40 | 1,093.05 | 1,024.15 | 1,047.35 | 1,047.35 | -3.73% | 5,262 |
| Jul 24, 2025 | 1,101.60 | 1,107.95 | 1,083.00 | 1,087.90 | 1,087.90 | -1.00% | 588 |
| Jul 23, 2025 | 1,186.95 | 1,186.95 | 1,079.30 | 1,098.85 | 1,098.85 | 0.71% | 720 |
| Jul 22, 2025 | 1,087.90 | 1,101.75 | 1,084.25 | 1,091.05 | 1,091.05 | 0.79% | 994 |
| Jul 21, 2025 | 1,111.00 | 1,111.00 | 1,077.00 | 1,082.45 | 1,082.45 | -2.09% | 1,770 |