Nucleus Software Exports Limited (BOM:531209)
India · Delayed Price · Currency is INR 774.95
+21.25 (2.82%)
At close: Jul 13, 2026
Nucleus Software Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 782.20 | 799.00 | 782.00 | 793.55 | 780.43 | 0.27% | 298 |
| May 19, 2026 | 786.00 | 807.45 | 773.45 | 791.40 | 778.31 | 3.04% | 1,918 |
| May 18, 2026 | 784.35 | 784.35 | 764.80 | 768.05 | 755.35 | -1.50% | 954 |
| May 15, 2026 | 780.95 | 788.25 | 779.00 | 779.75 | 766.86 | -1.23% | 205 |
| May 14, 2026 | 790.40 | 794.35 | 773.55 | 789.50 | 776.45 | -0.03% | 1,692 |
| May 13, 2026 | 792.25 | 794.20 | 779.65 | 789.70 | 776.64 | -0.65% | 362 |
| May 12, 2026 | 790.25 | 800.15 | 784.55 | 794.85 | 781.71 | -0.92% | 2,270 |
| May 11, 2026 | 822.20 | 822.20 | 792.80 | 802.25 | 788.98 | -1.72% | 2,390 |
| May 8, 2026 | 814.00 | 842.60 | 808.95 | 816.25 | 802.75 | 0.51% | 897 |
| May 7, 2026 | 812.70 | 818.95 | 808.25 | 812.10 | 798.67 | -0.26% | 665 |
| May 6, 2026 | 809.10 | 820.50 | 807.45 | 814.20 | 800.74 | 1.93% | 766 |
| May 5, 2026 | 801.75 | 801.75 | 792.00 | 798.80 | 785.59 | 0.60% | 1,397 |
| May 4, 2026 | 806.10 | 812.10 | 790.00 | 794.05 | 780.92 | -0.98% | 432 |
| Apr 30, 2026 | 787.00 | 817.00 | 785.15 | 801.90 | 788.64 | 1.10% | 2,056 |
| Apr 29, 2026 | 787.25 | 800.00 | 787.25 | 793.15 | 780.03 | -0.06% | 2,106 |