Nucleus Software Exports Limited (BOM:531209)
India · Delayed Price · Currency is INR 1,044.50
-8.65 (-0.82%)
At close: Aug 22, 2025
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1,118.00 | 1,124.60 | 1,101.20 | 1,105.55 | 1,105.55 | -1.19% | 2,765 |
| Jul 17, 2025 | 1,141.75 | 1,145.40 | 1,107.45 | 1,118.90 | 1,118.90 | -1.98% | 4,277 |
| Jul 16, 2025 | 1,143.65 | 1,146.10 | 1,136.75 | 1,141.45 | 1,141.45 | 0.23% | 894 |
| Jul 15, 2025 | 1,151.65 | 1,152.00 | 1,134.15 | 1,138.85 | 1,138.85 | -0.62% | 812 |
| Jul 14, 2025 | 1,156.55 | 1,156.60 | 1,133.05 | 1,145.95 | 1,145.95 | -1.03% | 1,230 |
| Jul 11, 2025 | 1,177.25 | 1,177.25 | 1,155.20 | 1,157.90 | 1,157.90 | -2.04% | 1,826 |
| Jul 10, 2025 | 1,171.55 | 1,194.75 | 1,171.55 | 1,182.00 | 1,169.50 | 0.89% | 2,091 |
| Jul 9, 2025 | 1,169.20 | 1,175.30 | 1,164.25 | 1,171.55 | 1,159.16 | 0.91% | 1,706 |
| Jul 8, 2025 | 1,155.80 | 1,182.90 | 1,155.10 | 1,161.00 | 1,148.72 | -1.69% | 2,986 |
| Jul 7, 2025 | 1,228.95 | 1,228.95 | 1,175.60 | 1,181.00 | 1,168.51 | -1.64% | 1,956 |
| Jul 4, 2025 | 1,170.00 | 1,214.80 | 1,170.00 | 1,200.75 | 1,188.05 | 2.88% | 1,729 |
| Jul 3, 2025 | 1,171.65 | 1,171.65 | 1,161.55 | 1,167.10 | 1,154.76 | -0.69% | 2,643 |
| Jul 2, 2025 | 1,150.20 | 1,188.25 | 1,150.20 | 1,175.20 | 1,162.77 | -0.72% | 488 |
| Jul 1, 2025 | 1,193.75 | 1,194.75 | 1,175.10 | 1,183.70 | 1,171.18 | -0.84% | 2,931 |
| Jun 30, 2025 | 1,184.00 | 1,201.45 | 1,181.85 | 1,193.70 | 1,181.08 | 1.42% | 3,170 |
| Jun 27, 2025 | 1,189.50 | 1,192.15 | 1,171.50 | 1,177.00 | 1,164.55 | -0.76% | 1,971 |
| Jun 26, 2025 | 1,182.55 | 1,191.50 | 1,174.00 | 1,186.05 | 1,173.51 | 0.30% | 2,326 |
| Jun 25, 2025 | 1,174.40 | 1,185.95 | 1,166.40 | 1,182.55 | 1,170.04 | 1.71% | 1,371 |
| Jun 24, 2025 | 1,192.40 | 1,243.70 | 1,157.55 | 1,162.70 | 1,150.40 | 0.09% | 2,313 |
| Jun 23, 2025 | 1,115.70 | 1,166.00 | 1,115.70 | 1,161.65 | 1,149.37 | 1.31% | 3,746 |
| Jun 20, 2025 | 1,190.00 | 1,190.00 | 1,136.50 | 1,146.60 | 1,134.47 | 0.15% | 1,545 |
| Jun 19, 2025 | 1,165.05 | 1,192.45 | 1,141.45 | 1,144.90 | 1,132.79 | -3.03% | 3,551 |
| Jun 18, 2025 | 1,224.95 | 1,224.95 | 1,171.85 | 1,180.70 | 1,168.21 | -1.06% | 1,723 |
| Jun 17, 2025 | 1,229.55 | 1,229.55 | 1,180.00 | 1,193.40 | 1,180.78 | 0.70% | 3,272 |
| Jun 16, 2025 | 1,233.75 | 1,233.75 | 1,152.05 | 1,185.05 | 1,172.52 | 0.18% | 5,348 |