Nucleus Software Exports Limited (BOM:531209)
India · Delayed Price · Currency is INR 647.60
-7.25 (-1.11%)
At close: Oct 23, 2026
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 654.75 | 658.70 | 627.75 | 647.60 | 647.60 | -1.11% | 747 |
| Oct 22, 2026 | 655.85 | 666.95 | 650.90 | 654.85 | 654.85 | -1.53% | 723 |
| Oct 21, 2026 | 661.05 | 672.50 | 646.85 | 665.00 | 665.00 | 1.14% | 1,132 |
| Oct 19, 2026 | 680.00 | 683.95 | 657.30 | 657.50 | 657.50 | -2.30% | 591 |
| Oct 16, 2026 | 672.55 | 694.60 | 668.75 | 672.95 | 672.95 | -0.41% | 661 |
| Oct 15, 2026 | 681.15 | 692.80 | 671.95 | 675.70 | 675.70 | -0.44% | 1,272 |
| Oct 14, 2026 | 655.00 | 681.75 | 655.00 | 678.70 | 678.70 | 3.37% | 1,110 |
| Oct 13, 2026 | 646.85 | 659.00 | 635.50 | 656.60 | 656.60 | 3.24% | 1,655 |
| Oct 12, 2026 | 640.00 | 649.05 | 629.05 | 636.00 | 636.00 | -0.63% | 412 |
| Oct 9, 2026 | 623.65 | 643.55 | 616.75 | 640.00 | 640.00 | 2.78% | 582 |
| Oct 8, 2026 | 626.00 | 631.25 | 610.05 | 622.70 | 622.70 | -1.21% | 2,615 |
| Oct 7, 2026 | 641.10 | 648.90 | 620.00 | 630.35 | 630.35 | -1.68% | 2,244 |
| Oct 6, 2026 | 636.00 | 646.05 | 630.55 | 641.10 | 641.10 | 0.52% | 1,514 |
| Oct 5, 2026 | 649.25 | 651.15 | 636.10 | 637.80 | 637.80 | -1.76% | 451 |
| Oct 1, 2026 | 655.55 | 655.55 | 639.95 | 649.25 | 649.25 | -0.25% | 1,239 |
| Sep 30, 2026 | 654.85 | 662.30 | 648.00 | 650.85 | 650.85 | -0.12% | 1,184 |
| Sep 29, 2026 | 673.35 | 673.35 | 647.70 | 651.60 | 651.60 | -1.52% | 1,437 |
| Sep 28, 2026 | 680.15 | 680.30 | 660.05 | 661.65 | 661.65 | -2.74% | 1,346 |
| Sep 25, 2026 | 686.85 | 687.40 | 666.75 | 680.30 | 680.30 | 0.70% | 2,316 |
| Sep 24, 2026 | 684.35 | 687.75 | 674.50 | 675.55 | 675.55 | -1.67% | 386 |
| Sep 23, 2026 | 685.70 | 689.10 | 678.90 | 687.05 | 687.05 | -0.07% | 962 |
| Sep 22, 2026 | 682.00 | 691.25 | 681.50 | 687.50 | 687.50 | 0.51% | 310 |
| Sep 21, 2026 | 687.25 | 697.00 | 681.60 | 684.00 | 684.00 | -0.14% | 618 |
| Sep 18, 2026 | 695.00 | 695.00 | 682.85 | 684.95 | 684.95 | -1.30% | 1,938 |
| Sep 17, 2026 | 689.90 | 694.40 | 688.00 | 694.00 | 694.00 | 0.23% | 71 |
| Sep 16, 2026 | 697.00 | 697.00 | 688.55 | 692.40 | 692.40 | 0.20% | 172 |
| Sep 15, 2026 | 690.70 | 704.05 | 689.20 | 691.00 | 691.00 | -1.09% | 775 |
| Sep 11, 2026 | 692.05 | 699.20 | 691.90 | 698.65 | 698.65 | -0.30% | 782 |
| Sep 10, 2026 | 701.45 | 708.00 | 696.50 | 700.75 | 700.75 | -0.88% | 938 |
| Sep 9, 2026 | 714.25 | 715.10 | 705.10 | 707.00 | 707.00 | -1.31% | 781 |
| Sep 8, 2026 | 717.60 | 720.60 | 714.70 | 716.35 | 716.35 | -0.78% | 139 |
| Sep 7, 2026 | 727.60 | 727.60 | 706.50 | 721.95 | 721.95 | -0.80% | 1,758 |
| Sep 4, 2026 | 741.30 | 743.75 | 726.10 | 727.80 | 727.80 | -1.65% | 1,455 |
| Sep 3, 2026 | 739.40 | 743.20 | 735.00 | 740.00 | 740.00 | -0.13% | 294 |
| Sep 2, 2026 | 740.05 | 743.95 | 732.25 | 741.00 | 741.00 | 0.13% | 457 |
| Sep 1, 2026 | 736.85 | 748.40 | 729.55 | 740.05 | 740.05 | -0.29% | 1,869 |
| Aug 31, 2026 | 755.10 | 755.10 | 735.05 | 742.20 | 742.20 | -0.20% | 1,110 |
| Aug 28, 2026 | 739.00 | 750.85 | 737.60 | 743.70 | 743.70 | 1.05% | 977 |
| Aug 27, 2026 | 746.75 | 746.75 | 734.95 | 736.00 | 736.00 | -0.77% | 732 |
| Aug 26, 2026 | 743.35 | 744.35 | 735.20 | 741.70 | 741.70 | 0.04% | 927 |
| Aug 25, 2026 | 737.25 | 747.45 | 725.10 | 741.40 | 741.40 | 0.62% | 1,026 |
| Aug 24, 2026 | 745.00 | 757.00 | 735.00 | 736.85 | 736.85 | -0.39% | 1,388 |
| 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 |