Nucleus Software Exports Limited (BOM:531209)
India · Delayed Price · Currency is INR 816.25
+4.15 (0.51%)
At close: May 8, 2026
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 761.00 | 765.00 | 745.00 | 755.50 | 755.50 | -1.93% | 639 |
| Mar 11, 2026 | 751.00 | 781.00 | 751.00 | 770.40 | 770.40 | 1.87% | 392 |
| Mar 10, 2026 | 747.00 | 758.50 | 747.00 | 756.25 | 756.25 | 1.61% | 553 |
| Mar 9, 2026 | 750.00 | 755.00 | 732.00 | 744.25 | 744.25 | -2.28% | 1,195 |
| Mar 6, 2026 | 761.00 | 772.00 | 754.00 | 761.60 | 761.60 | -1.44% | 1,740 |
| Mar 5, 2026 | 764.20 | 778.40 | 758.00 | 772.70 | 772.70 | 1.12% | 1,240 |
| Mar 4, 2026 | 761.60 | 780.00 | 751.50 | 764.15 | 764.15 | -0.72% | 4,271 |
| Mar 2, 2026 | 785.00 | 785.00 | 760.35 | 769.70 | 769.70 | -2.52% | 793 |
| Feb 27, 2026 | 786.60 | 794.50 | 785.00 | 789.60 | 789.60 | -0.04% | 239 |
| Feb 26, 2026 | 785.05 | 809.00 | 785.05 | 789.95 | 789.95 | -1.66% | 725 |
| Feb 25, 2026 | 791.65 | 807.05 | 791.65 | 803.30 | 803.30 | 1.50% | 273 |
| Feb 24, 2026 | 815.00 | 815.00 | 781.50 | 791.40 | 791.40 | -3.96% | 1,433 |
| Feb 23, 2026 | 832.95 | 839.65 | 818.20 | 824.00 | 824.00 | -1.90% | 366 |
| Feb 20, 2026 | 842.15 | 854.25 | 836.75 | 839.95 | 839.95 | -0.80% | 1,446 |