Nucleus Software Exports Limited (BOM:531209)
India · Delayed Price · Currency is INR 763.55
-12.95 (-1.67%)
At close: May 29, 2026
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 776.50 | 776.50 | 750.50 | 763.55 | 763.55 | -1.67% | 9,147 |
| May 27, 2026 | 760.60 | 779.60 | 760.60 | 776.50 | 776.50 | 0.73% | 1,205 |
| May 26, 2026 | 776.75 | 779.05 | 764.45 | 770.85 | 770.85 | -0.58% | 1,220 |
| May 25, 2026 | 824.45 | 824.45 | 761.85 | 775.35 | 775.35 | -4.17% | 5,122 |
| May 22, 2026 | 863.95 | 863.95 | 800.70 | 809.05 | 809.05 | -6.06% | 4,582 |
| May 21, 2026 | 804.25 | 894.00 | 787.75 | 861.20 | 861.20 | 8.52% | 9,739 |
| May 20, 2026 | 782.20 | 799.00 | 782.00 | 793.55 | 793.55 | 0.27% | 298 |
| May 19, 2026 | 786.00 | 807.45 | 773.45 | 791.40 | 791.40 | 3.04% | 1,918 |
| May 18, 2026 | 784.35 | 784.35 | 764.80 | 768.05 | 768.05 | -1.50% | 954 |
| May 15, 2026 | 780.95 | 788.25 | 779.00 | 779.75 | 779.75 | -1.23% | 205 |
| May 14, 2026 | 790.40 | 794.35 | 773.55 | 789.50 | 789.50 | -0.03% | 1,692 |
| May 13, 2026 | 792.25 | 794.20 | 779.65 | 789.70 | 789.70 | -0.65% | 362 |
| May 12, 2026 | 790.25 | 800.15 | 784.55 | 794.85 | 794.85 | -0.92% | 2,270 |
| May 11, 2026 | 822.20 | 822.20 | 792.80 | 802.25 | 802.25 | -1.72% | 2,390 |
| May 8, 2026 | 814.00 | 842.60 | 808.95 | 816.25 | 816.25 | 0.51% | 897 |
| May 7, 2026 | 812.70 | 818.95 | 808.25 | 812.10 | 812.10 | -0.26% | 665 |
| May 6, 2026 | 809.10 | 820.50 | 807.45 | 814.20 | 814.20 | 1.93% | 766 |
| May 5, 2026 | 801.75 | 801.75 | 792.00 | 798.80 | 798.80 | 0.60% | 1,397 |
| May 4, 2026 | 806.10 | 812.10 | 790.00 | 794.05 | 794.05 | -0.98% | 432 |
| Apr 30, 2026 | 787.00 | 817.00 | 785.15 | 801.90 | 801.90 | 1.10% | 2,056 |
| Apr 29, 2026 | 787.25 | 800.00 | 787.25 | 793.15 | 793.15 | -0.06% | 2,106 |
| Apr 28, 2026 | 816.00 | 816.00 | 790.40 | 793.60 | 793.60 | -1.42% | 493 |
| Apr 27, 2026 | 765.00 | 810.00 | 765.00 | 805.00 | 805.00 | 3.78% | 1,456 |
| Apr 24, 2026 | 786.15 | 787.95 | 770.05 | 775.65 | 775.65 | -2.03% | 1,117 |
| Apr 23, 2026 | 793.00 | 800.40 | 788.00 | 791.75 | 791.75 | -0.80% | 960 |
| Apr 22, 2026 | 792.00 | 808.90 | 783.05 | 798.15 | 798.15 | 0.61% | 1,652 |
| Apr 21, 2026 | 804.70 | 805.55 | 792.60 | 793.35 | 793.35 | -0.33% | 1,929 |
| Apr 20, 2026 | 809.05 | 809.05 | 791.95 | 796.00 | 796.00 | -2.07% | 1,122 |
| Apr 17, 2026 | 822.50 | 825.40 | 810.00 | 812.80 | 812.80 | -0.10% | 885 |
| Apr 16, 2026 | 804.95 | 826.35 | 791.25 | 813.65 | 813.65 | 1.93% | 3,789 |
| Apr 15, 2026 | 807.00 | 808.90 | 793.50 | 798.25 | 798.25 | 0.83% | 1,683 |
| Apr 13, 2026 | 819.00 | 819.00 | 786.55 | 791.70 | 791.70 | -2.49% | 2,387 |
| Apr 10, 2026 | 842.95 | 843.00 | 810.90 | 811.95 | 811.95 | -2.65% | 1,168 |
| Apr 9, 2026 | 863.20 | 866.65 | 831.00 | 834.05 | 834.05 | -3.36% | 806 |
| Apr 8, 2026 | 861.90 | 867.05 | 838.50 | 863.05 | 863.05 | 3.10% | 1,101 |
| Apr 7, 2026 | 861.90 | 861.90 | 829.60 | 837.10 | 837.10 | 0.51% | 1,876 |
| Apr 6, 2026 | 793.95 | 837.50 | 789.45 | 832.85 | 832.85 | 5.12% | 1,245 |
| Apr 2, 2026 | 751.00 | 800.00 | 750.25 | 792.25 | 792.25 | 2.17% | 1,624 |
| Apr 1, 2026 | 729.00 | 784.05 | 729.00 | 775.45 | 775.45 | 7.05% | 902 |
| Mar 30, 2026 | 736.05 | 762.00 | 716.00 | 724.40 | 724.40 | -3.48% | 2,543 |
| Mar 27, 2026 | 751.60 | 778.35 | 749.00 | 750.55 | 750.55 | -3.86% | 2,916 |
| Mar 25, 2026 | 775.75 | 794.15 | 773.00 | 780.70 | 780.70 | 0.64% | 2,076 |
| Mar 24, 2026 | 771.50 | 790.25 | 765.00 | 775.75 | 775.75 | 0.43% | 2,762 |
| Mar 23, 2026 | 813.80 | 813.80 | 765.00 | 772.45 | 772.45 | -4.68% | 1,955 |
| Mar 20, 2026 | 811.10 | 837.00 | 810.10 | 810.35 | 810.35 | -0.08% | 1,884 |
| Mar 19, 2026 | 812.00 | 826.95 | 808.05 | 811.00 | 811.00 | -2.34% | 2,144 |
| Mar 18, 2026 | 775.70 | 849.50 | 771.95 | 830.40 | 830.40 | 8.20% | 5,015 |
| Mar 17, 2026 | 753.50 | 775.55 | 737.05 | 767.45 | 767.45 | 1.86% | 2,631 |
| Mar 16, 2026 | 779.00 | 784.95 | 748.35 | 753.45 | 753.45 | -3.37% | 2,937 |
| Mar 13, 2026 | 753.20 | 819.00 | 750.35 | 779.75 | 779.75 | 3.21% | 19,956 |