Nexus Surgical and Medicare Limited (BOM:538874)
India · Delayed Price · Currency is INR 17.62
+0.02 (0.11%)
At close: Mar 10, 2026
BOM:538874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 17.00 | 17.00 | 16.50 | 16.99 | 16.99 | -0.06% | 3,696 |
| Jan 13, 2026 | 18.96 | 18.96 | 17.00 | 17.00 | 17.00 | 3.03% | 1,631 |
| Jan 12, 2026 | 16.98 | 17.01 | 16.50 | 16.50 | 16.50 | -5.98% | 6,567 |
| Jan 9, 2026 | 17.02 | 19.01 | 17.02 | 17.55 | 17.55 | -8.64% | 3,364 |
| Jan 8, 2026 | 16.92 | 19.21 | 16.50 | 19.21 | 19.21 | 19.99% | 7,241 |
| Jan 7, 2026 | 15.72 | 17.65 | 15.72 | 16.01 | 16.01 | -9.75% | 656 |
| Jan 6, 2026 | 15.45 | 17.88 | 15.45 | 17.74 | 17.74 | 15.12% | 4,762 |
| Jan 5, 2026 | 17.02 | 17.02 | 15.41 | 15.41 | 15.41 | -9.46% | 2,877 |
| Jan 2, 2026 | 17.51 | 17.51 | 17.02 | 17.02 | 17.02 | -2.80% | 3,345 |
| Jan 1, 2026 | 19.40 | 19.40 | 17.51 | 17.51 | 17.51 | 0.06% | 476 |
| Dec 31, 2025 | 17.01 | 17.50 | 17.01 | 17.50 | 17.50 | 2.94% | 3,045 |
| Dec 30, 2025 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 6.25% | 3,407 |
| Dec 29, 2025 | 15.98 | 16.00 | 15.51 | 16.00 | 16.00 | 5.68% | 4,268 |