Nexus Surgical and Medicare Limited (BOM:538874)
India · Delayed Price · Currency is INR 16.03
-1.41 (-8.08%)
At close: Mar 30, 2026
BOM:538874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 17.44 | 17.44 | 16.02 | 16.03 | 16.03 | -8.08% | 1,466 |
| Mar 27, 2026 | 16.63 | 17.50 | 16.63 | 17.44 | 17.44 | 5.38% | 1,185 |
| Mar 25, 2026 | 16.75 | 16.75 | 16.55 | 16.55 | 16.55 | -2.36% | 720 |
| Mar 24, 2026 | 17.01 | 17.01 | 16.95 | 16.95 | 16.95 | -0.35% | 47 |
| Mar 23, 2026 | 17.60 | 17.60 | 17.01 | 17.01 | 17.01 | -2.91% | 1,322 |
| Mar 20, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.11% | 1,523 |
| Mar 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 139 |
| Mar 18, 2026 | 17.11 | 18.05 | 17.11 | 17.50 | 17.50 | -3.05% | 2,659 |
| Mar 17, 2026 | 18.80 | 18.80 | 18.05 | 18.05 | 18.05 | 1.40% | 1,737 |
| Mar 16, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | - | 3,690 |
| Mar 13, 2026 | 18.00 | 18.00 | 17.55 | 17.80 | 17.80 | -1.11% | 2,059 |
| Mar 12, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | 1.69% | 1,901 |
| Mar 11, 2026 | 17.62 | 18.50 | 17.62 | 17.70 | 17.70 | 0.45% | 196 |
| Mar 10, 2026 | 17.62 | 18.01 | 17.62 | 17.62 | 17.62 | 0.11% | 396 |
| Mar 9, 2026 | 17.92 | 17.92 | 17.51 | 17.60 | 17.60 | -2.28% | 633 |
| Mar 6, 2026 | 17.50 | 18.01 | 17.50 | 18.01 | 18.01 | -0.22% | 1,492 |
| Mar 5, 2026 | 18.01 | 19.11 | 18.01 | 18.05 | 18.05 | -7.44% | 989 |
| Mar 4, 2026 | 17.81 | 19.50 | 17.61 | 19.50 | 19.50 | 9.49% | 4,715 |
| Mar 2, 2026 | 17.65 | 17.81 | 17.65 | 17.81 | 17.81 | -4.35% | 5,101 |
| Feb 27, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | 942 |
| Feb 26, 2026 | 18.92 | 18.92 | 18.61 | 18.62 | 18.62 | 5.74% | 736 |
| Feb 25, 2026 | 19.85 | 19.85 | 17.61 | 17.61 | 17.61 | -11.28% | 2,151 |
| Feb 24, 2026 | 17.33 | 19.99 | 17.33 | 19.85 | 19.85 | 14.54% | 2,350 |
| Feb 23, 2026 | 18.99 | 18.99 | 17.33 | 17.33 | 17.33 | -8.74% | 2,903 |
| Feb 20, 2026 | 17.26 | 19.73 | 17.26 | 18.99 | 18.99 | 10.02% | 1,251 |
| Feb 19, 2026 | 18.31 | 18.31 | 17.01 | 17.26 | 17.26 | -6.20% | 968 |
| Feb 18, 2026 | 19.12 | 19.12 | 18.40 | 18.40 | 18.40 | 7.48% | 136 |
| Feb 17, 2026 | 17.11 | 17.12 | 17.02 | 17.12 | 17.12 | 0.06% | 1,485 |
| Feb 16, 2026 | 17.11 | 17.11 | 17.00 | 17.11 | 17.11 | - | 607 |
| Feb 13, 2026 | 16.01 | 17.11 | 16.01 | 17.11 | 17.11 | -2.23% | 925 |
| Feb 12, 2026 | 18.90 | 18.90 | 17.31 | 17.50 | 17.50 | -7.85% | 880 |
| Feb 11, 2026 | 18.99 | 19.00 | 18.99 | 18.99 | 18.99 | 11.71% | 5,652 |
| Feb 10, 2026 | 19.60 | 19.60 | 17.00 | 17.00 | 17.00 | 2.91% | 274 |
| Feb 9, 2026 | 18.00 | 18.00 | 16.51 | 16.52 | 16.52 | -5.60% | 135 |
| Feb 6, 2026 | 17.50 | 17.51 | 17.50 | 17.50 | 17.50 | - | 2,761 |
| Feb 5, 2026 | 17.31 | 17.50 | 17.31 | 17.50 | 17.50 | 1.10% | 1,742 |
| Feb 4, 2026 | 17.40 | 17.40 | 17.31 | 17.31 | 17.31 | -1.09% | 238 |
| Feb 3, 2026 | 17.50 | 17.50 | 17.06 | 17.50 | 17.50 | 3.00% | 1,308 |
| Feb 2, 2026 | 17.01 | 17.01 | 16.99 | 16.99 | 16.99 | -4.28% | 1,574 |
| Feb 1, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 950 |
| Jan 30, 2026 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | 4.53% | 536 |
| Jan 29, 2026 | 16.98 | 16.98 | 15.26 | 16.98 | 16.98 | - | 1,373 |
| Jan 28, 2026 | 16.90 | 16.98 | 16.90 | 16.98 | 16.98 | 0.47% | 393 |
| Jan 27, 2026 | 16.90 | 16.90 | 16.10 | 16.90 | 16.90 | 2.30% | 1,933 |
| Jan 23, 2026 | 16.90 | 16.90 | 16.52 | 16.52 | 16.52 | -2.25% | 112 |
| Jan 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 936 |
| Jan 21, 2026 | 16.45 | 16.51 | 16.39 | 16.50 | 16.50 | 0.30% | 818 |
| Jan 20, 2026 | 17.00 | 17.00 | 16.45 | 16.45 | 16.45 | -3.24% | 2,423 |
| Jan 19, 2026 | 16.41 | 17.00 | 16.40 | 17.00 | 17.00 | 3.34% | 1,946 |
| Jan 16, 2026 | 17.00 | 17.00 | 16.45 | 16.45 | 16.45 | -3.18% | 1,541 |