Nectar Lifesciences Limited (BOM:532649)
India · Delayed Price · Currency is INR 14.67
-0.37 (-2.46%)
At close: Aug 28, 2025
Nectar Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.25 | 14.65 | 14.20 | 14.32 | 14.32 | -2.39% | 57,776 |
| Aug 28, 2025 | 15.04 | 15.04 | 14.51 | 14.67 | 14.67 | -2.46% | 17,886 |
| Aug 26, 2025 | 15.54 | 15.54 | 15.00 | 15.04 | 15.04 | -1.31% | 12,830 |
| Aug 25, 2025 | 16.39 | 16.39 | 15.21 | 15.24 | 15.24 | -3.48% | 18,201 |
| Aug 22, 2025 | 15.30 | 15.99 | 15.00 | 15.79 | 15.79 | 3.27% | 29,953 |
| Aug 21, 2025 | 15.54 | 15.55 | 15.01 | 15.29 | 15.29 | 1.39% | 49,251 |
| Aug 20, 2025 | 14.92 | 15.38 | 14.85 | 15.08 | 15.08 | 0.13% | 85,923 |
| Aug 19, 2025 | 15.05 | 15.59 | 14.50 | 15.06 | 15.06 | -0.40% | 57,011 |
| Aug 18, 2025 | 14.56 | 15.21 | 14.00 | 15.12 | 15.12 | 3.85% | 59,058 |
| Aug 14, 2025 | 15.17 | 15.17 | 14.31 | 14.56 | 14.56 | -3.06% | 38,114 |
| Aug 13, 2025 | 15.50 | 16.00 | 15.00 | 15.02 | 15.02 | -2.78% | 143,727 |
| Aug 12, 2025 | 15.44 | 15.45 | 15.01 | 15.45 | 15.45 | 4.96% | 187,626 |
| Aug 11, 2025 | 14.06 | 14.72 | 14.06 | 14.72 | 14.72 | 4.99% | 65,924 |
| Aug 8, 2025 | 13.25 | 14.02 | 13.25 | 14.02 | 14.02 | 4.94% | 94,531 |
| Aug 7, 2025 | 13.74 | 13.90 | 13.35 | 13.36 | 13.36 | -4.91% | 183,947 |
| Aug 6, 2025 | 14.63 | 14.70 | 14.05 | 14.05 | 14.05 | -4.94% | 248,796 |
| Aug 5, 2025 | 15.05 | 15.39 | 14.77 | 14.78 | 14.78 | -4.89% | 121,708 |
| Aug 4, 2025 | 15.80 | 16.34 | 15.49 | 15.54 | 15.54 | -4.66% | 141,698 |
| Aug 1, 2025 | 16.45 | 16.88 | 16.20 | 16.30 | 16.30 | -1.45% | 51,378 |
| Jul 31, 2025 | 16.40 | 16.90 | 16.15 | 16.54 | 16.54 | -0.54% | 54,503 |
| Jul 30, 2025 | 16.30 | 16.88 | 16.30 | 16.63 | 16.63 | 0.91% | 43,642 |
| Jul 29, 2025 | 16.62 | 16.98 | 16.12 | 16.48 | 16.48 | -0.84% | 114,337 |
| Jul 28, 2025 | 16.97 | 17.70 | 16.26 | 16.62 | 16.62 | -2.06% | 52,552 |
| Jul 25, 2025 | 16.80 | 17.80 | 16.80 | 16.97 | 16.97 | -1.11% | 61,317 |
| Jul 24, 2025 | 17.63 | 17.75 | 17.10 | 17.16 | 17.16 | -2.39% | 44,795 |
| Jul 23, 2025 | 17.40 | 18.00 | 17.30 | 17.58 | 17.58 | -0.62% | 76,915 |
| Jul 22, 2025 | 18.60 | 18.60 | 17.50 | 17.69 | 17.69 | -2.43% | 60,105 |
| Jul 21, 2025 | 17.99 | 18.51 | 17.38 | 18.13 | 18.13 | 1.74% | 167,073 |
| Jul 18, 2025 | 16.86 | 18.00 | 16.86 | 17.82 | 17.82 | 2.77% | 72,727 |
| Jul 17, 2025 | 17.75 | 18.19 | 17.27 | 17.34 | 17.34 | -4.57% | 121,858 |
| Jul 16, 2025 | 17.31 | 18.80 | 17.10 | 18.17 | 18.17 | 0.94% | 777,699 |
| Jul 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.96% | 63,985 |
| Jul 14, 2025 | 19.60 | 19.70 | 18.94 | 18.94 | 18.94 | -4.97% | 93,643 |
| Jul 11, 2025 | 19.56 | 20.73 | 19.35 | 19.93 | 19.93 | 2.36% | 3,527,775 |
| Jul 10, 2025 | 16.85 | 19.76 | 16.14 | 19.47 | 19.47 | 18.21% | 3,590,692 |
| Jul 9, 2025 | 16.10 | 17.19 | 15.61 | 16.47 | 16.47 | -11.12% | 2,980,869 |
| Jul 8, 2025 | 22.15 | 22.49 | 18.53 | 18.53 | 18.53 | -19.99% | 2,226,342 |
| Jul 7, 2025 | 22.60 | 23.50 | 22.60 | 23.16 | 23.16 | 1.76% | 133,684 |
| Jul 4, 2025 | 23.30 | 23.70 | 22.55 | 22.76 | 22.76 | -3.11% | 86,098 |
| Jul 3, 2025 | 22.26 | 23.80 | 22.26 | 23.49 | 23.49 | 2.98% | 169,641 |
| Jul 2, 2025 | 22.90 | 23.10 | 22.22 | 22.81 | 22.81 | 1.33% | 69,063 |
| Jul 1, 2025 | 22.39 | 22.85 | 21.79 | 22.51 | 22.51 | 1.31% | 76,108 |
| Jun 30, 2025 | 22.35 | 23.01 | 22.15 | 22.22 | 22.22 | 0.54% | 78,143 |
| Jun 27, 2025 | 22.89 | 22.89 | 22.01 | 22.10 | 22.10 | -2.08% | 67,122 |
| Jun 26, 2025 | 22.44 | 23.20 | 22.42 | 22.57 | 22.57 | 0.58% | 159,700 |
| Jun 25, 2025 | 21.21 | 22.69 | 21.19 | 22.44 | 22.44 | 6.15% | 93,576 |
| Jun 24, 2025 | 21.50 | 21.50 | 20.96 | 21.14 | 21.14 | 2.03% | 65,009 |
| Jun 23, 2025 | 21.39 | 21.75 | 20.49 | 20.72 | 20.72 | -2.31% | 119,616 |
| Jun 20, 2025 | 20.87 | 21.41 | 20.70 | 21.21 | 21.21 | 1.39% | 87,117 |
| Jun 19, 2025 | 22.07 | 22.31 | 20.55 | 20.92 | 20.92 | -5.12% | 137,092 |