Nucleus Software Exports Limited (BOM:531209)
India · Delayed Price · Currency is INR 739.70
+4.45 (0.61%)
At close: Aug 21, 2026
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 735.00 | 742.50 | 728.70 | 739.70 | 739.70 | 0.61% | 2,976 |
| Aug 20, 2026 | 741.50 | 746.00 | 727.00 | 735.25 | 735.25 | 1.02% | 2,508 |
| Aug 19, 2026 | 711.70 | 738.80 | 711.70 | 727.85 | 727.85 | 2.27% | 2,945 |
| Aug 18, 2026 | 705.75 | 725.20 | 704.30 | 711.70 | 711.70 | -0.41% | 2,083 |
| Aug 17, 2026 | 692.25 | 719.00 | 692.25 | 714.65 | 714.65 | 1.32% | 3,770 |
| Aug 14, 2026 | 725.20 | 725.20 | 701.95 | 705.35 | 705.35 | -1.19% | 4,049 |
| Aug 13, 2026 | 687.00 | 742.65 | 687.00 | 713.85 | 713.85 | 3.45% | 7,298 |
| Aug 12, 2026 | 686.30 | 701.50 | 686.30 | 690.05 | 690.05 | -0.55% | 825 |
| Aug 11, 2026 | 698.00 | 707.65 | 688.00 | 693.90 | 693.90 | -1.32% | 1,051 |
| Aug 10, 2026 | 698.00 | 712.20 | 696.30 | 703.15 | 703.15 | 1.46% | 974 |
| Aug 7, 2026 | 699.25 | 701.65 | 683.00 | 693.05 | 693.05 | -0.49% | 717 |
| Aug 6, 2026 | 700.00 | 707.00 | 691.80 | 696.45 | 696.45 | 1.18% | 1,160 |
| Aug 5, 2026 | 702.00 | 702.00 | 687.90 | 688.30 | 688.30 | -1.34% | 1,320 |
| Aug 4, 2026 | 698.00 | 704.40 | 693.10 | 697.65 | 697.65 | 0.37% | 2,749 |
| Aug 3, 2026 | 694.25 | 699.95 | 690.00 | 695.10 | 695.10 | 1.26% | 4,013 |
| Jul 31, 2026 | 729.95 | 729.95 | 681.50 | 686.45 | 686.45 | -6.76% | 7,957 |
| Jul 30, 2026 | 748.75 | 766.10 | 731.90 | 736.20 | 736.20 | -0.52% | 3,183 |
| Jul 29, 2026 | 732.10 | 756.00 | 728.50 | 740.05 | 740.05 | 2.05% | 3,034 |
| Jul 28, 2026 | 739.20 | 742.95 | 724.50 | 725.20 | 725.20 | -0.94% | 1,599 |
| Jul 27, 2026 | 727.70 | 740.85 | 726.00 | 732.10 | 732.10 | 1.26% | 2,739 |
| Jul 24, 2026 | 726.60 | 739.20 | 718.00 | 723.00 | 723.00 | -0.69% | 1,628 |
| Jul 23, 2026 | 735.00 | 742.00 | 726.40 | 728.05 | 728.05 | -1.69% | 543 |
| Jul 22, 2026 | 748.00 | 748.00 | 736.00 | 740.60 | 740.60 | -1.00% | 1,049 |
| Jul 21, 2026 | 749.40 | 759.45 | 747.15 | 748.05 | 748.05 | -0.18% | 634 |
| Jul 20, 2026 | 755.80 | 757.45 | 746.60 | 749.40 | 749.40 | -0.52% | 886 |
| Jul 17, 2026 | 752.85 | 759.45 | 748.00 | 753.35 | 753.35 | -0.48% | 1,419 |
| Jul 16, 2026 | 760.00 | 770.50 | 751.30 | 757.00 | 757.00 | -0.39% | 815 |
| Jul 15, 2026 | 750.00 | 770.40 | 750.00 | 759.95 | 759.95 | -0.14% | 1,073 |
| Jul 14, 2026 | 767.60 | 785.45 | 758.75 | 761.05 | 761.05 | -1.79% | 1,499 |
| Jul 13, 2026 | 755.85 | 790.80 | 746.70 | 774.95 | 774.95 | 2.82% | 4,103 |
| Jul 10, 2026 | 760.00 | 779.00 | 750.90 | 753.70 | 753.70 | 1.38% | 3,159 |
| Jul 9, 2026 | 756.00 | 761.10 | 746.00 | 755.95 | 743.45 | 0.75% | 816 |
| Jul 8, 2026 | 750.05 | 760.95 | 746.85 | 750.35 | 737.94 | -1.23% | 1,030 |
| Jul 7, 2026 | 759.00 | 761.00 | 757.00 | 759.70 | 747.14 | 0.09% | 195 |
| Jul 6, 2026 | 768.00 | 768.35 | 756.30 | 759.00 | 746.45 | -0.90% | 556 |
| Jul 3, 2026 | 772.10 | 775.00 | 759.00 | 765.90 | 753.24 | 0.43% | 3,185 |
| Jul 2, 2026 | 756.05 | 785.30 | 755.80 | 762.60 | 749.99 | 1.46% | 2,416 |
| Jul 1, 2026 | 754.95 | 761.50 | 749.30 | 751.65 | 739.22 | -0.73% | 2,013 |
| Jun 30, 2026 | 771.20 | 771.20 | 753.35 | 757.20 | 744.68 | 0.15% | 701 |
| Jun 29, 2026 | 808.00 | 808.00 | 750.65 | 756.05 | 743.55 | -0.22% | 2,601 |
| Jun 25, 2026 | 766.50 | 766.50 | 753.00 | 757.75 | 745.22 | -0.65% | 1,897 |
| Jun 24, 2026 | 788.60 | 788.60 | 758.00 | 762.70 | 750.09 | -2.57% | 2,164 |
| Jun 23, 2026 | 778.70 | 800.00 | 776.00 | 782.80 | 769.86 | 0.19% | 1,240 |
| Jun 22, 2026 | 784.00 | 790.45 | 781.00 | 781.35 | 768.43 | -0.48% | 1,993 |
| Jun 19, 2026 | 788.00 | 788.75 | 772.60 | 785.10 | 772.12 | -1.47% | 2,491 |
| Jun 18, 2026 | 766.90 | 820.00 | 763.60 | 796.80 | 783.62 | 3.74% | 15,045 |
| Jun 17, 2026 | 783.00 | 799.00 | 760.20 | 768.05 | 755.35 | -0.33% | 3,441 |
| Jun 16, 2026 | 739.50 | 780.00 | 739.50 | 770.60 | 757.86 | 4.04% | 5,969 |
| Jun 15, 2026 | 762.45 | 762.45 | 734.60 | 740.65 | 728.40 | -0.92% | 7,826 |
| Jun 12, 2026 | 764.75 | 764.75 | 739.25 | 747.50 | 735.14 | -0.33% | 3,980 |