Nurture Well Industries Limited (BOM:531889)
India · Delayed Price · Currency is INR 19.07
-0.31 (-1.60%)
At close: Nov 11, 2026
Nurture Well Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.34 | 19.47 | 18.32 | 19.07 | 19.07 | -1.60% | 267,758 |
| Nov 9, 2026 | 19.26 | 19.48 | 17.67 | 19.38 | 19.38 | 2.98% | 245,397 |
| Nov 8, 2026 | 19.90 | 20.46 | 17.75 | 18.82 | 18.82 | -5.43% | 387,132 |
| Nov 6, 2026 | 20.43 | 20.60 | 19.51 | 19.90 | 19.90 | -3.49% | 168,309 |
| Nov 5, 2026 | 19.97 | 20.86 | 19.29 | 20.62 | 20.62 | 7.01% | 303,035 |
| Nov 4, 2026 | 18.12 | 19.80 | 18.12 | 19.27 | 19.27 | 6.05% | 493,117 |
| Nov 3, 2026 | 18.11 | 18.55 | 18.01 | 18.17 | 18.17 | -0.16% | 122,018 |
| Nov 2, 2026 | 18.29 | 19.00 | 18.05 | 18.20 | 18.20 | -2.47% | 206,351 |
| Oct 30, 2026 | 18.42 | 19.48 | 18.01 | 18.66 | 18.66 | 2.53% | 270,023 |
| Oct 29, 2026 | 18.59 | 18.70 | 18.00 | 18.20 | 18.20 | -2.67% | 99,355 |
| Oct 28, 2026 | 17.91 | 18.78 | 17.91 | 18.70 | 18.70 | 3.09% | 79,659 |
| Oct 27, 2026 | 18.94 | 18.94 | 17.82 | 18.14 | 18.14 | -2.21% | 89,091 |
| Oct 26, 2026 | 18.13 | 19.48 | 17.61 | 18.55 | 18.55 | 0.16% | 142,663 |
| Oct 23, 2026 | 19.49 | 19.49 | 17.10 | 18.52 | 18.52 | -0.54% | 207,071 |
| Oct 22, 2026 | 19.04 | 19.37 | 18.50 | 18.62 | 18.62 | -2.21% | 156,236 |
| Oct 21, 2026 | 19.89 | 19.89 | 18.63 | 19.04 | 19.04 | -3.10% | 257,718 |
| Oct 19, 2026 | 19.70 | 19.92 | 19.35 | 19.65 | 19.65 | -0.20% | 74,553 |
| Oct 16, 2026 | 20.12 | 20.12 | 19.51 | 19.69 | 19.69 | - | 109,064 |
| Oct 15, 2026 | 20.19 | 20.20 | 19.60 | 19.69 | 19.69 | -0.35% | 119,077 |
| Oct 14, 2026 | 19.30 | 20.00 | 19.30 | 19.76 | 19.76 | 1.28% | 182,269 |
| Oct 13, 2026 | 19.14 | 19.88 | 19.14 | 19.51 | 19.51 | 1.19% | 117,851 |
| Oct 12, 2026 | 20.80 | 20.80 | 19.02 | 19.28 | 19.28 | -3.60% | 242,056 |
| Oct 9, 2026 | 19.70 | 20.50 | 19.22 | 20.00 | 20.00 | 4.33% | 305,822 |
| Oct 8, 2026 | 19.89 | 19.89 | 19.01 | 19.17 | 19.17 | -2.34% | 319,125 |
| Oct 7, 2026 | 19.54 | 20.23 | 19.52 | 19.63 | 19.63 | -0.46% | 419,988 |
| Oct 6, 2026 | 20.20 | 20.25 | 19.60 | 19.72 | 19.72 | -0.65% | 350,892 |
| Oct 5, 2026 | 20.68 | 20.68 | 19.50 | 19.85 | 19.85 | -0.90% | 271,250 |
| Oct 1, 2026 | 20.77 | 20.88 | 19.75 | 20.03 | 20.03 | -3.56% | 262,064 |
| Sep 30, 2026 | 20.00 | 21.80 | 19.62 | 20.77 | 20.77 | 4.63% | 401,735 |
| Sep 29, 2026 | 19.80 | 20.48 | 19.20 | 19.85 | 19.85 | 0.25% | 218,706 |
| Sep 28, 2026 | 20.10 | 20.37 | 18.75 | 19.80 | 19.80 | -1.49% | 470,911 |
| Sep 25, 2026 | 20.16 | 20.65 | 20.00 | 20.10 | 20.10 | -1.52% | 160,627 |
| Sep 24, 2026 | 20.30 | 20.75 | 20.12 | 20.41 | 20.41 | 0.05% | 126,576 |
| Sep 23, 2026 | 20.40 | 20.68 | 20.12 | 20.40 | 20.40 | 0.39% | 117,043 |
| Sep 22, 2026 | 20.40 | 20.40 | 20.11 | 20.32 | 20.32 | 1.09% | 151,596 |
| Sep 21, 2026 | 20.41 | 20.88 | 19.95 | 20.10 | 20.10 | -2.85% | 387,752 |
| Sep 18, 2026 | 21.00 | 21.30 | 20.00 | 20.69 | 20.69 | -0.86% | 292,267 |
| Sep 17, 2026 | 20.59 | 21.98 | 20.56 | 20.87 | 20.87 | 1.61% | 245,332 |
| Sep 16, 2026 | 20.53 | 21.06 | 20.30 | 20.54 | 20.54 | -0.92% | 169,402 |
| Sep 15, 2026 | 20.95 | 23.00 | 20.50 | 20.73 | 20.73 | -0.91% | 1,005,215 |
| Sep 11, 2026 | 21.05 | 21.30 | 20.50 | 20.92 | 20.92 | -0.52% | 179,141 |
| Sep 10, 2026 | 21.05 | 21.34 | 20.71 | 21.03 | 21.03 | 0.14% | 201,536 |
| Sep 9, 2026 | 21.31 | 21.68 | 20.75 | 21.00 | 21.00 | -1.45% | 364,221 |
| Sep 8, 2026 | 21.49 | 21.83 | 21.10 | 21.31 | 21.31 | 0.24% | 171,549 |
| Sep 7, 2026 | 21.08 | 23.00 | 20.71 | 21.26 | 21.26 | 1.29% | 233,566 |
| Sep 4, 2026 | 21.40 | 21.78 | 20.60 | 20.99 | 20.99 | -1.22% | 263,410 |
| Sep 3, 2026 | 20.93 | 21.97 | 20.80 | 21.25 | 21.25 | 2.81% | 416,960 |
| Sep 2, 2026 | 22.28 | 22.28 | 20.26 | 20.67 | 20.67 | -5.27% | 464,646 |
| Sep 1, 2026 | 22.32 | 22.87 | 21.71 | 21.82 | 21.82 | -2.11% | 200,020 |
| Aug 31, 2026 | 23.20 | 23.20 | 22.17 | 22.29 | 22.29 | -1.63% | 137,295 |