Nurture Well Industries Limited (BOM:531889)
India · Delayed Price · Currency is INR 23.05
+2.20 (10.55%)
At close: Aug 21, 2026
Nurture Well Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 21.35 | 23.62 | 20.77 | 23.05 | 23.05 | 10.55% | 787,893 |
| Aug 20, 2026 | 21.99 | 22.27 | 20.55 | 20.85 | 20.85 | -3.56% | 381,972 |
| Aug 19, 2026 | 22.00 | 22.40 | 21.51 | 21.62 | 21.62 | -1.28% | 203,007 |
| Aug 18, 2026 | 22.30 | 22.69 | 21.70 | 21.90 | 21.90 | -1.79% | 337,332 |
| Aug 17, 2026 | 23.19 | 23.20 | 22.00 | 22.30 | 22.30 | -1.98% | 220,787 |
| Aug 14, 2026 | 23.00 | 23.75 | 22.40 | 22.75 | 22.75 | -1.64% | 582,989 |
| Aug 13, 2026 | 24.67 | 24.79 | 22.50 | 23.13 | 23.13 | -7.55% | 1,269,317 |
| Aug 12, 2026 | 25.55 | 25.90 | 24.95 | 25.02 | 25.02 | -2.04% | 136,553 |
| Aug 11, 2026 | 25.49 | 25.89 | 24.81 | 25.54 | 25.54 | 1.67% | 321,684 |
| Aug 10, 2026 | 24.47 | 25.53 | 23.85 | 25.12 | 25.12 | 3.80% | 577,817 |
| Aug 7, 2026 | 23.80 | 24.49 | 23.80 | 24.20 | 24.20 | 0.41% | 217,796 |
| Aug 6, 2026 | 24.15 | 24.85 | 24.00 | 24.10 | 24.10 | -0.74% | 244,349 |
| Aug 5, 2026 | 24.62 | 24.62 | 24.11 | 24.28 | 24.28 | 0.37% | 176,878 |
| Aug 4, 2026 | 24.70 | 25.29 | 23.94 | 24.19 | 24.19 | -2.26% | 291,521 |
| Aug 3, 2026 | 24.75 | 25.35 | 24.60 | 24.75 | 24.75 | - | 159,353 |
| Jul 31, 2026 | 24.60 | 25.50 | 24.60 | 24.75 | 24.75 | 1.23% | 109,749 |
| Jul 30, 2026 | 25.02 | 25.02 | 24.36 | 24.45 | 24.45 | -1.73% | 140,762 |
| Jul 29, 2026 | 25.67 | 25.67 | 24.80 | 24.88 | 24.88 | -1.58% | 235,630 |
| Jul 28, 2026 | 25.70 | 26.69 | 25.01 | 25.28 | 25.28 | -1.63% | 184,609 |
| Jul 27, 2026 | 24.00 | 26.62 | 24.00 | 25.70 | 25.70 | 6.02% | 538,522 |
| Jul 24, 2026 | 25.29 | 25.29 | 24.10 | 24.24 | 24.24 | -3.16% | 168,432 |
| Jul 23, 2026 | 24.77 | 25.45 | 24.60 | 25.03 | 25.03 | 1.01% | 121,501 |
| Jul 22, 2026 | 24.57 | 24.98 | 24.15 | 24.78 | 24.78 | 0.85% | 360,638 |
| Jul 21, 2026 | 24.40 | 25.30 | 24.30 | 24.57 | 24.57 | -0.41% | 156,589 |
| Jul 20, 2026 | 25.11 | 25.45 | 24.40 | 24.67 | 24.67 | -1.75% | 206,227 |
| Jul 17, 2026 | 25.50 | 25.96 | 24.91 | 25.11 | 25.11 | -1.53% | 199,163 |
| Jul 16, 2026 | 25.16 | 25.99 | 25.16 | 25.50 | 25.50 | 0.95% | 207,329 |
| Jul 15, 2026 | 26.12 | 26.69 | 25.10 | 25.26 | 25.26 | -2.85% | 485,926 |
| Jul 14, 2026 | 26.50 | 26.90 | 25.51 | 26.00 | 26.00 | -0.76% | 200,843 |
| Jul 13, 2026 | 26.20 | 27.01 | 25.92 | 26.20 | 26.20 | -1.73% | 407,654 |
| Jul 10, 2026 | 26.69 | 27.93 | 26.07 | 26.66 | 26.66 | 1.87% | 292,545 |
| Jul 9, 2026 | 25.25 | 27.00 | 25.25 | 26.17 | 26.17 | 1.75% | 442,925 |
| Jul 8, 2026 | 27.95 | 27.95 | 24.90 | 25.72 | 25.72 | -6.03% | 910,862 |
| Jul 7, 2026 | 28.79 | 28.79 | 27.10 | 27.37 | 27.37 | -3.39% | 188,768 |
| Jul 6, 2026 | 28.75 | 29.73 | 28.10 | 28.33 | 28.33 | -3.18% | 163,029 |
| Jul 3, 2026 | 29.49 | 29.69 | 29.00 | 29.26 | 29.26 | 1.18% | 538,577 |
| Jul 2, 2026 | 28.78 | 29.48 | 28.32 | 28.92 | 28.92 | 1.40% | 675,951 |
| Jul 1, 2026 | 27.45 | 29.79 | 27.40 | 28.52 | 28.52 | 5.08% | 1,163,596 |
| Jun 30, 2026 | 26.55 | 27.25 | 25.65 | 27.14 | 27.14 | 2.22% | 360,984 |
| Jun 29, 2026 | 28.20 | 29.90 | 26.15 | 26.55 | 26.55 | -3.98% | 472,233 |
| Jun 25, 2026 | 25.14 | 27.65 | 25.03 | 27.65 | 27.65 | 9.98% | 895,210 |
| Jun 24, 2026 | 25.47 | 25.74 | 24.26 | 25.14 | 25.14 | -0.04% | 390,859 |
| Jun 23, 2026 | 26.33 | 26.35 | 25.00 | 25.15 | 25.15 | -4.48% | 401,586 |
| Jun 22, 2026 | 25.95 | 27.28 | 24.55 | 26.33 | 26.33 | 0.92% | 991,697 |
| Jun 19, 2026 | 28.55 | 28.85 | 26.02 | 26.09 | 26.09 | -9.75% | 2,206,547 |
| Jun 18, 2026 | 30.75 | 30.75 | 28.25 | 28.91 | 28.91 | -4.56% | 1,383,601 |
| Jun 17, 2026 | 31.99 | 33.10 | 29.51 | 30.29 | 30.29 | 6.50% | 3,451,839 |
| Jun 16, 2026 | 26.99 | 28.44 | 25.51 | 28.44 | 28.44 | 20.00% | 4,336,679 |
| Jun 15, 2026 | 20.45 | 23.70 | 20.45 | 23.70 | 23.70 | 20.00% | 2,479,831 |
| Jun 12, 2026 | 19.20 | 21.38 | 19.20 | 19.75 | 19.75 | 3.67% | 1,187,124 |