Nucleus Software Exports Limited (BOM:531209)
India · Delayed Price · Currency is INR 686.45
-49.75 (-6.76%)
At close: Jul 31, 2026
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 775.15 | 796.45 | 743.00 | 749.95 | 737.55 | -7.10% | 27,163 |
| Jun 10, 2026 | 700.30 | 824.80 | 699.65 | 807.30 | 793.95 | 15.28% | 80,051 |
| Jun 9, 2026 | 692.50 | 713.15 | 692.00 | 700.30 | 688.72 | 0.37% | 3,288 |
| Jun 8, 2026 | 717.25 | 717.25 | 691.65 | 697.75 | 686.21 | -2.57% | 1,092 |
| Jun 5, 2026 | 730.30 | 730.30 | 715.65 | 716.15 | 704.31 | -0.73% | 406 |
| Jun 4, 2026 | 723.00 | 726.20 | 714.50 | 721.40 | 709.47 | -0.85% | 918 |
| Jun 3, 2026 | 732.35 | 736.95 | 723.05 | 727.55 | 715.52 | -1.09% | 986 |
| Jun 2, 2026 | 732.30 | 745.00 | 727.65 | 735.55 | 723.39 | 1.46% | 1,833 |
| Jun 1, 2026 | 760.35 | 768.30 | 723.20 | 724.95 | 712.96 | -5.06% | 2,829 |
| May 29, 2026 | 776.50 | 776.50 | 750.50 | 763.55 | 750.92 | -1.67% | 9,147 |
| May 27, 2026 | 760.60 | 779.60 | 760.60 | 776.50 | 763.66 | 0.73% | 1,205 |
| May 26, 2026 | 776.75 | 779.05 | 764.45 | 770.85 | 758.10 | -0.58% | 1,220 |
| May 25, 2026 | 824.45 | 824.45 | 761.85 | 775.35 | 762.53 | -4.17% | 5,122 |
| May 22, 2026 | 863.95 | 863.95 | 800.70 | 809.05 | 795.67 | -6.06% | 4,582 |
| May 21, 2026 | 804.25 | 894.00 | 787.75 | 861.20 | 846.96 | 8.52% | 9,739 |