Nexus Surgical and Medicare Limited (BOM:538874)
India · Delayed Price · Currency is INR 19.49
+1.30 (7.15%)
At close: Aug 21, 2026
BOM:538874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 18.50 | 19.99 | 18.50 | 19.49 | 19.49 | 7.15% | 2,570 |
| Aug 20, 2026 | 18.84 | 19.49 | 18.00 | 18.19 | 18.19 | -3.19% | 2,913 |
| Aug 19, 2026 | 18.50 | 19.00 | 18.20 | 18.79 | 18.79 | 2.18% | 330 |
| Aug 18, 2026 | 18.65 | 19.49 | 17.55 | 18.39 | 18.39 | -5.21% | 1,954 |
| Aug 17, 2026 | 19.50 | 20.00 | 18.50 | 19.40 | 19.40 | -0.67% | 3,717 |
| Aug 14, 2026 | 19.00 | 19.99 | 17.27 | 19.53 | 19.53 | 3.06% | 11,897 |
| Aug 13, 2026 | 18.00 | 19.00 | 17.50 | 18.95 | 18.95 | 6.58% | 2,193 |
| Aug 12, 2026 | 17.50 | 18.89 | 17.02 | 17.78 | 17.78 | 1.54% | 2,751 |
| Aug 11, 2026 | 18.50 | 18.99 | 17.00 | 17.51 | 17.51 | -4.94% | 5,495 |
| Aug 10, 2026 | 18.97 | 19.00 | 17.50 | 18.42 | 18.42 | -2.49% | 3,754 |
| Aug 7, 2026 | 19.00 | 19.48 | 17.50 | 18.89 | 18.89 | -0.53% | 3,368 |
| Aug 6, 2026 | 19.00 | 19.00 | 17.33 | 18.99 | 18.99 | 2.65% | 10,380 |
| Aug 5, 2026 | 18.50 | 20.48 | 18.00 | 18.50 | 18.50 | 2.10% | 4,470 |
| Aug 4, 2026 | 19.00 | 19.50 | 17.50 | 18.12 | 18.12 | -2.00% | 2,977 |
| Aug 3, 2026 | 19.05 | 19.85 | 17.50 | 18.49 | 18.49 | -1.18% | 2,286 |
| Jul 31, 2026 | 19.00 | 21.89 | 18.04 | 18.71 | 18.71 | -1.32% | 3,186 |
| Jul 30, 2026 | 19.00 | 19.00 | 18.00 | 18.96 | 18.96 | 1.23% | 3,509 |
| Jul 29, 2026 | 18.00 | 19.00 | 18.00 | 18.73 | 18.73 | -1.00% | 371 |
| Jul 28, 2026 | 18.60 | 19.00 | 18.01 | 18.92 | 18.92 | -0.42% | 1,000 |
| Jul 27, 2026 | 19.00 | 20.00 | 17.27 | 19.00 | 19.00 | -0.78% | 3,042 |
| Jul 24, 2026 | 20.00 | 20.00 | 17.00 | 19.15 | 19.15 | -0.67% | 1,726 |
| Jul 23, 2026 | 20.50 | 20.50 | 18.85 | 19.28 | 19.28 | -3.55% | 2,209 |
| Jul 22, 2026 | 19.50 | 20.00 | 18.00 | 19.99 | 19.99 | 5.71% | 1,508 |
| Jul 21, 2026 | 19.00 | 19.90 | 18.30 | 18.91 | 18.91 | 0.16% | 3,647 |
| Jul 20, 2026 | 21.98 | 21.98 | 17.99 | 18.88 | 18.88 | 2.94% | 688 |
| Jul 17, 2026 | 19.50 | 19.50 | 18.00 | 18.34 | 18.34 | -3.17% | 6,923 |
| Jul 16, 2026 | 18.00 | 19.50 | 17.70 | 18.94 | 18.94 | 6.23% | 7,370 |
| Jul 15, 2026 | 18.51 | 19.20 | 17.00 | 17.83 | 17.83 | -4.09% | 15,278 |
| Jul 14, 2026 | 20.50 | 20.50 | 17.99 | 18.59 | 18.59 | -6.58% | 2,915 |
| Jul 13, 2026 | 19.59 | 20.86 | 19.37 | 19.90 | 19.90 | -4.65% | 3,773 |
| Jul 10, 2026 | 21.00 | 21.00 | 18.86 | 20.87 | 20.87 | 1.80% | 2,767 |
| Jul 9, 2026 | 22.20 | 22.20 | 20.00 | 20.50 | 20.50 | -6.82% | 2,710 |
| Jul 8, 2026 | 21.04 | 22.00 | 21.04 | 22.00 | 22.00 | 4.56% | 1,144 |
| Jul 7, 2026 | 19.01 | 23.95 | 19.01 | 21.04 | 21.04 | 5.20% | 1,331 |
| Jul 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 49 |
| Jul 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 297 |
| Jul 2, 2026 | 20.27 | 20.27 | 20.20 | 20.20 | 20.20 | -0.30% | 156 |
| Jul 1, 2026 | 21.20 | 21.20 | 20.26 | 20.26 | 20.26 | -3.52% | 342 |
| Jun 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,716 |
| Jun 29, 2026 | 19.66 | 21.00 | 19.66 | 21.00 | 21.00 | 6.87% | 881 |
| Jun 25, 2026 | 19.65 | 19.66 | 19.65 | 19.65 | 19.65 | - | 62 |
| Jun 24, 2026 | 21.50 | 21.50 | 19.61 | 19.65 | 19.65 | -8.60% | 139 |
| Jun 23, 2026 | 21.79 | 21.79 | 21.50 | 21.50 | 21.50 | -1.33% | 430 |
| Jun 22, 2026 | 21.79 | 21.79 | 20.15 | 21.79 | 21.79 | 8.95% | 2,961 |
| Jun 19, 2026 | 19.60 | 20.00 | 19.51 | 20.00 | 20.00 | 2.56% | 643 |
| Jun 18, 2026 | 20.01 | 20.03 | 19.50 | 19.50 | 19.50 | -2.50% | 1,025 |
| Jun 17, 2026 | 19.53 | 21.00 | 19.53 | 20.00 | 20.00 | 2.30% | 235 |
| Jun 16, 2026 | 20.50 | 21.00 | 19.00 | 19.55 | 19.55 | -2.35% | 1,778 |
| Jun 15, 2026 | 20.01 | 20.02 | 20.01 | 20.02 | 20.02 | 2.09% | 1,472 |
| Jun 12, 2026 | 19.51 | 19.61 | 19.51 | 19.61 | 19.61 | 0.51% | 1,289 |